Devon Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	34.860	35.250	33.820	33.930	23.401	14,104,500
2016-04-20	33.000	35.370	32.610	34.750	23.966	12,902,400
2016-04-19	32.900	33.950	32.450	33.620	23.187	11,769,100
2016-04-18	29.970	32.290	29.730	32.000	22.069	10,880,100
2016-04-15	31.010	31.650	30.430	31.400	21.656	10,890,900
2016-04-14	31.180	31.410	30.580	31.350	21.621	10,436,500
2016-04-13	30.760	31.280	30.080	30.960	21.352	13,266,200
2016-04-12	29.790	31.260	29.290	30.960	21.352	16,470,200
2016-04-11	29.010	29.700	28.910	29.050	20.035	8,342,400
2016-04-08	28.600	29.370	28.450	28.770	19.842	9,888,100
2016-04-07	27.360	28.250	27.150	27.600	19.035	10,606,900
2016-04-06	26.890	27.960	26.280	27.560	19.007	12,189,100
2016-04-05	25.610	26.840	25.550	26.390	18.200	10,035,400
2016-04-04	26.720	27.290	25.940	26.050	17.966	8,820,200
2016-04-01	26.390	26.870	25.600	26.610	18.352	15,199,900
2016-03-31	26.020	27.500	25.890	27.440	18.925	11,418,900
2016-03-30	26.570	26.970	25.660	26.200	18.069	10,610,500
2016-03-29	25.280	26.170	24.580	26.090	17.994	12,580,000
2016-03-28	26.540	26.610	25.220	25.840	17.821	9,698,900
2016-03-24	24.880	26.630	24.600	26.470	18.256	12,753,400
2016-03-23	27.590	27.870	25.450	25.760	17.766	14,814,600
2016-03-22	27.570	28.630	27.500	28.010	19.318	10,769,100
2016-03-21	27.290	28.850	27.070	28.020	19.325	13,667,600
2016-03-18	27.930	28.560	26.450	27.540	18.994	26,829,400
2016-03-17	27.030	28.070	26.330	27.400	18.897	17,461,800
2016-03-16	24.360	26.240	24.210	26.220	18.083	15,702,000
2016-03-15	24.300	24.600	23.130	24.090	16.614	12,384,600
2016-03-14	24.020	24.960	23.800	24.790	17.097	12,254,800
2016-03-11	23.370	25.040	23.310	24.780	17.090	19,564,400
2016-03-10	22.680	22.770	21.150	22.480	15.338	18,339,500
2016-03-09	22.070	23.440	21.500	22.930	15.645	14,397,800
2016-03-08	23.910	23.910	21.440	21.470	14.649	16,059,700
2016-03-07	23.300	24.720	23.290	24.190	16.505	21,885,000
2016-03-04	22.510	24.040	21.450	23.310	15.905	21,258,900
2016-03-03	21.390	22.510	21.190	22.000	15.011	17,474,400
2016-03-02	19.060	21.540	18.850	21.520	14.683	20,265,900
2016-03-01	19.990	20.000	18.560	19.220	13.114	22,698,700
2016-02-29	20.420	20.440	19.490	19.680	13.428	17,878,000
2016-02-26	20.370	20.580	19.840	20.290	13.844	24,943,100
2016-02-25	19.450	19.950	18.850	19.560	13.346	16,421,600
2016-02-24	18.460	19.500	18.220	19.410	13.244	17,820,900
2016-02-23	20.080	20.390	18.890	18.910	12.902	19,387,700
2016-02-22	18.650	20.500	18.650	20.300	13.851	24,330,200
2016-02-19	19.250	19.310	18.070	18.650	12.725	33,916,500
2016-02-18	19.210	20.410	18.990	19.700	13.441	97,177,500
2016-02-17	20.410	20.830	18.380	20.330	13.871	30,662,900
2016-02-16	22.340	22.530	20.250	21.260	14.506	13,772,500
2016-02-12	20.620	21.820	20.570	21.690	14.799	19,887,100
2016-02-11	21.020	21.600	19.620	21.250	14.499	15,209,000
2016-02-10	22.200	23.420	21.320	21.630	14.758	9,868,600
2016-02-09	22.730	23.400	22.120	22.660	15.461	8,871,100
2016-02-08	24.060	24.180	22.240	23.680	16.157	9,304,900
2016-02-05	25.850	25.940	24.340	24.850	16.955	9,510,100
2016-02-04	26.770	28.870	26.420	26.560	18.122	11,744,100
2016-02-03	25.350	26.600	24.120	26.590	18.143	12,323,100
2016-02-02	24.880	25.380	24.460	24.690	16.846	7,786,100
2016-02-01	27.030	27.030	25.400	26.060	17.781	8,310,500
2016-01-29	27.060	28.660	26.800	27.900	19.036	11,270,900
2016-01-28	25.800	26.990	25.210	26.790	18.279	11,272,800
2016-01-27	24.160	25.850	23.520	24.490	16.710	10,952,700

← NewerPage 45 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-11-16	2:1

Dividends

Ex-date	Amount
2026-09-15	0.3200 USD
2026-06-15	0.3200 USD
2026-03-13	0.2400 USD
2025-12-15	0.2400 USD
2025-09-15	0.2400 USD
2025-06-13	0.2400 USD
2025-03-14	0.2400 USD
2024-12-13	0.2200 USD
2024-09-13	0.4400 USD
2024-06-14	0.3500 USD
2024-03-14	0.4400 USD
2023-12-14	0.7700 USD
2023-09-14	0.4900 USD
2023-06-14	0.7200 USD
2023-03-14	0.8900 USD
2022-12-09	1.3500 USD
2022-09-09	1.5500 USD
2022-06-10	1.2700 USD
2022-03-11	1.0000 USD
2021-12-09	0.8400 USD
2021-09-10	0.4900 USD
2021-06-11	0.3400 USD
2021-03-12	0.3000 USD
2020-12-10	0.1100 USD
2020-09-11	0.1100 USD
2020-08-13	0.2600 USD
2020-06-12	0.1100 USD
2020-03-12	0.0900 USD
2019-12-12	0.0900 USD
2019-09-12	0.0900 USD
2019-06-13	0.0900 USD
2019-03-14	0.0800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.