Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	32.650	33.540	32.360	33.280	32.229	9,269,100
2025-08-07	33.090	33.670	32.280	32.390	31.367	10,939,100
2025-08-06	33.000	33.860	32.140	32.450	31.425	15,777,800
2025-08-05	32.040	32.440	31.650	32.310	31.289	9,814,200
2025-08-04	31.900	32.280	31.680	31.940	30.931	7,853,600
2025-08-01	32.810	33.030	31.730	32.140	31.125	8,893,000
2025-07-31	33.420	34.040	33.070	33.220	32.171	5,467,900
2025-07-30	33.940	34.160	33.510	33.760	32.694	6,439,900
2025-07-29	34.180	34.330	33.710	34.220	33.139	6,184,100
2025-07-28	33.340	34.120	33.300	34.090	33.013	7,174,600
2025-07-25	33.330	33.460	32.850	32.940	31.900	5,664,200
2025-07-24	33.020	33.630	32.730	33.300	32.248	9,729,100
2025-07-23	32.990	33.530	32.740	33.240	32.190	6,605,300
2025-07-22	32.470	33.040	32.450	32.810	31.774	6,161,300
2025-07-21	32.900	33.020	32.300	32.350	31.328	4,939,700
2025-07-18	33.160	33.630	32.730	32.850	31.812	7,130,200
2025-07-17	31.720	32.820	31.630	32.780	31.745	6,668,800
2025-07-16	32.180	32.330	31.450	31.750	30.747	11,508,900
2025-07-15	33.320	33.350	32.150	32.170	31.154	6,964,000
2025-07-14	33.770	33.810	33.070	33.200	32.151	6,961,300
2025-07-11	33.760	34.320	33.620	33.970	32.897	5,724,400
2025-07-10	34.200	34.590	33.700	33.950	32.878	7,752,400
2025-07-09	34.750	35.030	34.230	34.590	33.497	6,306,200
2025-07-08	32.910	35.190	32.720	34.920	33.817	16,160,900
2025-07-07	32.980	33.380	32.130	32.680	31.648	7,526,100
2025-07-03	33.390	33.530	33.100	33.230	32.180	2,849,200
2025-07-02	33.210	33.470	32.530	33.410	32.355	6,849,400
2025-07-01	31.820	32.990	31.490	32.650	31.619	7,286,900
2025-06-30	32.120	32.150	31.720	31.810	30.805	5,835,000
2025-06-27	32.400	32.510	32.000	32.250	31.231	6,351,900
2025-06-26	32.200	32.800	32.190	32.480	31.454	6,190,200
2025-06-25	32.250	32.510	32.050	32.130	31.115	6,371,600
2025-06-24	32.130	32.850	32.100	32.350	31.328	8,636,300
2025-06-23	34.870	35.000	32.720	32.830	31.793	15,657,400
2025-06-20	34.120	34.390	33.760	34.290	33.207	15,001,600
2025-06-18	35.000	35.420	33.890	34.040	32.965	11,401,800
2025-06-17	35.080	35.480	34.580	34.710	33.614	10,043,300
2025-06-16	34.400	35.190	34.270	34.620	33.527	9,279,000
2025-06-13	35.260	35.600	34.650	35.110	34.001	12,706,100
2025-06-12	34.320	34.360	33.670	34.330	33.013	6,149,500
2025-06-11	33.770	34.710	33.440	34.470	33.148	8,716,400
2025-06-10	32.990	33.910	32.990	33.470	32.186	6,319,400
2025-06-09	32.510	33.000	32.290	32.650	31.398	5,322,300
2025-06-06	31.860	32.430	31.820	32.290	31.052	5,820,700
2025-06-05	31.890	31.900	31.320	31.420	30.215	4,918,500
2025-06-04	32.010	32.490	31.480	31.560	30.350	8,118,100
2025-06-03	31.140	32.300	30.800	32.010	30.782	6,774,400
2025-06-02	31.180	31.250	30.750	31.140	29.946	10,156,900
2025-05-30	30.750	30.840	30.240	30.260	29.099	18,145,600
2025-05-29	31.000	31.160	30.570	31.110	29.917	8,889,600
2025-05-28	31.660	31.790	30.830	30.860	29.676	6,989,200
2025-05-27	31.500	31.500	30.910	31.350	30.148	7,347,700
2025-05-23	30.660	31.240	30.610	31.160	29.965	7,037,600
2025-05-22	31.170	31.370	30.620	31.140	29.946	6,814,200
2025-05-21	32.000	32.240	31.500	31.500	30.292	8,370,400
2025-05-20	32.710	32.740	32.130	32.170	30.936	6,277,300
2025-05-19	32.750	32.880	32.390	32.690	31.436	5,264,600
2025-05-16	33.620	33.710	32.870	33.260	31.984	6,046,000
2025-05-15	33.200	33.510	32.940	33.400	32.119	7,155,400
2025-05-14	34.050	34.200	33.740	33.960	32.657	6,172,200

← NewerPage 6 of 21 · 1,255 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.