Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	41.220	42.480	40.900	41.040	27.813	5,636,400
2015-10-28	40.600	42.270	39.830	41.560	28.165	6,544,700
2015-10-27	42.020	42.020	40.530	41.200	27.921	5,464,000
2015-10-26	44.760	44.790	42.740	42.790	28.999	3,984,500
2015-10-23	44.380	45.230	43.950	44.960	30.469	3,300,300
2015-10-22	44.400	45.020	43.630	44.750	30.327	4,389,200
2015-10-21	45.420	45.610	43.340	43.900	29.751	6,868,500
2015-10-20	45.250	46.370	45.010	45.690	30.964	2,997,200
2015-10-19	45.610	45.940	44.850	45.280	30.686	4,345,200
2015-10-16	46.100	46.460	45.100	46.430	31.465	5,131,000
2015-10-15	44.400	45.710	44.180	45.670	30.950	3,732,600
2015-10-14	43.570	44.880	43.440	44.650	30.259	3,541,000
2015-10-13	43.500	44.820	43.150	43.720	29.629	3,101,000
2015-10-12	45.240	45.340	43.540	43.990	29.812	4,031,000
2015-10-09	44.970	45.370	44.180	45.240	30.659	5,791,900
2015-10-08	43.630	44.960	43.060	44.670	30.273	4,656,400
2015-10-07	44.550	45.450	42.450	43.860	29.724	6,390,100
2015-10-06	43.090	44.480	42.740	43.750	29.649	6,607,000
2015-10-05	41.180	43.420	41.100	42.920	29.087	7,163,800
2015-10-02	37.380	40.800	37.200	40.720	27.596	6,483,100
2015-10-01	37.860	38.920	37.370	37.750	25.583	5,624,400
2015-09-30	36.970	37.470	36.010	37.090	25.136	6,573,600
2015-09-29	37.060	37.200	36.020	36.430	24.688	5,113,700
2015-09-28	38.010	38.200	36.750	36.750	24.905	5,788,700
2015-09-25	38.860	39.000	38.150	38.470	26.071	4,253,900
2015-09-24	37.710	38.950	37.410	38.600	26.159	4,799,300
2015-09-23	39.560	39.790	38.070	38.150	25.854	4,003,300
2015-09-22	39.650	40.610	39.120	39.500	26.769	5,051,100
2015-09-21	40.200	40.790	39.460	40.330	27.331	3,387,100
2015-09-18	39.960	40.420	39.360	39.780	26.959	5,719,000
2015-09-17	41.090	41.970	40.600	40.810	27.657	5,200,400
2015-09-16	39.490	41.120	39.490	41.050	27.819	4,303,400
2015-09-15	39.110	39.620	38.790	39.170	26.545	3,161,400
2015-09-14	38.720	39.000	38.180	38.910	26.369	4,433,500
2015-09-11	39.000	39.210	38.120	38.840	26.322	4,692,300
2015-09-10	39.880	40.600	39.290	39.990	26.938	5,857,500
2015-09-09	40.900	41.500	39.390	39.690	26.736	7,706,400
2015-09-08	40.740	40.770	39.470	40.500	27.282	4,629,500
2015-09-04	39.990	40.430	39.640	40.140	27.039	3,856,600
2015-09-03	40.830	42.200	40.390	40.830	27.504	5,355,000
2015-09-02	41.170	41.240	39.140	40.720	27.430	5,348,700
2015-09-01	41.070	42.090	39.970	40.330	27.167	6,676,800
2015-08-31	41.570	43.190	40.500	42.660	28.737	7,125,400
2015-08-28	40.520	42.720	40.350	42.200	28.427	8,502,800
2015-08-27	39.320	41.210	39.190	40.780	27.471	9,059,100
2015-08-26	37.400	38.480	36.970	38.450	25.901	7,326,200
2015-08-25	39.580	39.580	36.630	36.630	24.675	7,888,100
2015-08-24	38.420	40.290	37.000	38.080	25.652	10,777,700
2015-08-21	42.360	42.740	41.090	41.090	27.679	5,713,400
2015-08-20	45.090	45.090	42.800	42.810	28.838	5,362,200
2015-08-19	45.920	46.140	44.440	44.660	30.084	4,362,900
2015-08-18	46.040	46.690	45.910	46.220	31.135	3,961,800
2015-08-17	45.790	46.720	45.600	46.410	31.263	3,443,800
2015-08-14	45.880	46.520	45.690	46.060	31.027	5,960,200
2015-08-13	47.290	47.520	45.910	46.010	30.994	5,170,500
2015-08-12	47.220	48.020	46.180	47.880	32.253	5,413,800
2015-08-11	46.720	47.610	46.580	47.300	31.863	5,708,400
2015-08-10	46.640	48.230	46.150	47.880	32.253	6,412,600
2015-08-07	48.040	48.760	45.980	46.410	31.263	4,363,100
2015-08-06	46.900	48.640	46.450	48.300	32.536	5,896,900

← NewerPage 47 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.