Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.120	32.590	31.940	32.490	31.682	5,408,400
2025-10-30	31.910	32.490	31.650	32.010	31.214	6,257,100
2025-10-29	32.180	32.520	31.950	32.050	31.253	7,060,400
2025-10-28	32.730	32.780	32.000	32.010	31.214	6,428,900
2025-10-27	33.030	33.390	32.790	32.930	32.112	5,762,700
2025-10-24	33.600	33.650	32.890	32.970	32.151	4,557,500
2025-10-23	33.430	33.830	33.200	33.440	32.609	8,202,100
2025-10-22	32.460	32.770	32.000	32.410	31.604	8,167,400
2025-10-21	31.900	32.250	31.470	32.060	31.263	7,513,000
2025-10-20	31.770	32.280	31.600	31.930	31.136	5,770,200
2025-10-17	32.050	32.240	31.560	31.740	30.951	7,610,700
2025-10-16	32.650	32.840	31.640	32.030	31.234	6,797,900
2025-10-15	33.060	33.250	32.280	32.610	31.800	5,688,400
2025-10-14	32.420	33.120	32.260	32.710	31.897	8,405,000
2025-10-13	32.950	33.250	32.550	33.210	32.385	4,928,100
2025-10-10	33.900	34.030	32.490	32.500	31.692	11,041,500
2025-10-09	35.250	35.750	34.290	34.350	33.496	6,872,700
2025-10-08	34.990	35.000	34.250	34.970	34.101	11,524,900
2025-10-07	34.760	35.000	33.990	34.990	34.120	6,927,600
2025-10-06	34.820	35.360	34.570	34.910	34.042	4,807,200
2025-10-03	34.490	34.910	34.370	34.560	33.701	6,409,400
2025-10-02	35.000	35.490	34.180	34.320	33.467	7,237,400
2025-10-01	34.880	35.540	34.750	35.320	34.442	6,187,700
2025-09-30	35.190	35.360	34.520	35.060	34.189	9,104,900
2025-09-29	36.810	36.820	35.340	35.520	34.637	9,375,300
2025-09-26	35.870	37.260	35.790	36.990	36.071	9,215,500
2025-09-25	35.070	35.850	35.030	35.760	34.871	6,065,400
2025-09-24	34.990	35.700	34.870	35.210	34.335	5,455,300
2025-09-23	34.090	35.490	33.990	34.480	33.623	8,409,100
2025-09-22	33.820	33.990	33.580	33.720	32.882	6,826,400
2025-09-19	34.790	34.810	33.920	33.960	33.116	13,572,300
2025-09-18	35.600	35.600	34.730	35.010	34.140	6,103,000
2025-09-17	34.720	35.890	34.340	35.410	34.530	7,499,500
2025-09-16	33.940	35.130	33.890	34.970	34.101	8,053,700
2025-09-15	34.590	34.600	33.730	33.770	32.931	9,102,200
2025-09-12	35.560	35.790	34.770	34.770	33.672	7,123,800
2025-09-11	35.000	35.350	34.770	35.290	34.175	6,242,900
2025-09-10	34.360	35.520	34.200	35.520	34.398	8,043,200
2025-09-09	34.720	35.280	34.310	34.310	33.226	5,073,600
2025-09-08	35.050	35.050	34.130	34.510	33.420	8,061,000
2025-09-05	35.040	35.530	34.340	34.760	33.662	8,729,200
2025-09-04	34.930	35.630	34.670	35.580	34.456	4,615,700
2025-09-03	35.830	36.200	34.920	35.080	33.972	6,913,500
2025-09-02	36.000	36.570	35.670	36.420	35.270	6,044,800
2025-08-29	35.810	36.280	35.800	36.100	34.960	6,146,300
2025-08-28	35.730	35.970	35.250	35.880	34.747	5,125,700
2025-08-27	35.100	35.990	35.100	35.560	34.437	7,925,300
2025-08-26	35.410	35.580	34.910	35.230	34.117	7,114,800
2025-08-25	35.140	35.810	34.900	35.770	34.640	6,681,300
2025-08-22	34.080	35.280	34.030	35.160	34.049	8,412,600
2025-08-21	33.620	34.060	33.310	33.890	32.820	5,312,500
2025-08-20	33.610	34.000	33.340	33.780	32.713	8,273,900
2025-08-19	33.380	34.110	33.350	33.580	32.519	6,284,600
2025-08-18	33.530	33.820	33.150	33.550	32.490	5,380,200
2025-08-15	33.800	34.090	33.590	33.690	32.626	5,365,600
2025-08-14	33.430	33.900	33.030	33.850	32.781	4,720,500
2025-08-13	33.240	33.620	32.950	33.620	32.558	5,817,600
2025-08-12	32.980	33.740	32.740	33.320	32.268	5,763,000
2025-08-11	33.270	33.570	32.550	32.870	31.832	8,541,400
2025-08-08	32.650	33.540	32.360	33.280	32.229	9,269,100

← NewerPage 5 of 79 · 4,728 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.