Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	24.160	25.850	23.520	24.490	16.710	10,952,700
2016-01-26	23.890	24.650	22.700	24.560	16.757	7,529,800
2016-01-25	24.750	26.020	22.760	22.770	15.536	10,370,000
2016-01-22	26.440	27.500	24.970	25.630	17.488	14,612,300
2016-01-21	21.330	24.920	21.180	24.180	16.498	10,875,600
2016-01-20	22.560	22.650	19.690	21.590	14.731	18,600,900
2016-01-19	24.880	24.880	22.750	23.480	16.021	9,417,700
2016-01-15	24.370	24.650	23.360	24.490	16.710	9,673,400
2016-01-14	25.040	26.220	24.180	25.960	17.713	8,580,900
2016-01-13	26.360	26.690	24.220	24.800	16.921	11,457,100
2016-01-12	27.660	27.860	24.550	25.720	17.549	14,152,100
2016-01-11	28.800	28.830	26.510	26.970	18.402	10,329,800
2016-01-08	28.350	28.930	27.450	28.500	19.446	8,160,500
2016-01-07	29.210	30.130	27.900	28.060	19.146	11,164,900
2016-01-06	31.610	31.630	30.130	30.210	20.613	7,777,700
2016-01-05	32.200	32.930	31.560	32.830	22.400	6,258,100
2016-01-04	31.780	32.910	31.530	32.320	22.052	6,770,300
2015-12-31	30.990	32.200	30.570	32.000	21.834	4,454,100
2015-12-30	31.500	32.530	30.730	31.000	21.152	5,265,500
2015-12-29	32.310	32.840	31.510	32.240	21.998	5,476,400
2015-12-28	32.240	32.480	31.280	31.690	21.622	4,816,600
2015-12-24	33.220	33.470	32.030	32.700	22.311	3,816,900
2015-12-23	30.610	33.380	30.600	33.200	22.653	10,280,800
2015-12-22	28.820	30.340	28.650	29.830	20.353	8,734,100
2015-12-21	28.700	29.670	28.390	28.830	19.671	7,462,700
2015-12-18	28.950	29.980	28.580	28.670	19.562	9,366,500
2015-12-17	30.510	30.660	28.000	28.980	19.773	15,841,400
2015-12-16	31.850	32.050	29.980	30.570	20.858	8,350,500
2015-12-15	31.980	32.440	31.500	31.870	21.745	7,808,500
2015-12-14	33.370	33.720	31.400	31.540	21.520	11,006,400
2015-12-11	34.540	35.400	33.410	33.550	22.891	5,925,400
2015-12-10	35.100	36.700	34.700	35.510	24.065	6,799,700
2015-12-09	36.390	36.470	34.380	35.320	23.936	7,916,100
2015-12-08	35.300	35.760	33.520	35.190	23.848	13,144,200
2015-12-07	37.760	38.260	36.130	36.440	24.695	11,420,200
2015-12-04	40.340	40.990	39.620	40.530	27.467	5,912,400
2015-12-03	43.870	43.870	40.680	41.100	27.853	9,820,800
2015-12-02	45.780	46.080	43.440	43.530	29.500	4,784,000
2015-12-01	46.110	46.520	45.670	46.490	31.506	3,805,200
2015-11-30	45.080	46.570	44.880	46.010	31.181	4,405,700
2015-11-27	45.440	45.700	44.680	44.870	30.408	1,170,200
2015-11-25	46.300	46.410	45.350	45.910	31.113	2,294,400
2015-11-24	45.470	47.030	45.330	46.550	31.547	3,128,000
2015-11-23	45.070	45.650	44.630	44.930	30.449	3,055,200
2015-11-20	46.120	46.510	45.070	45.250	30.666	3,969,500
2015-11-19	46.500	46.980	45.310	45.980	31.160	3,657,400
2015-11-18	46.480	47.390	45.670	47.070	31.899	3,163,400
2015-11-17	46.150	46.490	45.000	45.910	31.113	3,767,100
2015-11-16	45.120	46.540	44.960	46.500	31.513	3,911,700
2015-11-13	45.000	45.840	44.480	45.050	30.530	5,084,900
2015-11-12	44.970	46.070	44.400	45.060	30.537	6,082,600
2015-11-11	47.570	47.820	45.230	45.620	30.916	4,244,200
2015-11-10	46.800	48.250	46.620	47.760	32.367	5,134,400
2015-11-09	47.450	48.080	46.400	46.980	31.838	5,301,100
2015-11-06	47.060	48.680	46.270	46.870	31.764	5,704,300
2015-11-05	46.240	48.540	46.000	47.510	32.197	6,390,800
2015-11-04	46.730	47.840	45.920	46.490	31.506	9,572,500
2015-11-03	43.650	46.490	43.370	45.220	30.645	6,572,500
2015-11-02	41.340	43.310	41.000	43.130	29.229	5,430,000
2015-10-30	41.240	42.580	40.330	41.930	28.416	5,756,500

← NewerPage 46 of 79 · 4,732 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.