Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.750	34.600	33.600	34.290	32.975	7,415,700
2025-05-12	34.200	34.650	33.350	33.550	32.263	8,035,600
2025-05-09	32.540	32.790	32.040	32.530	31.282	6,843,400
2025-05-08	30.870	32.290	30.750	31.930	30.705	10,247,500
2025-05-07	30.410	30.820	29.700	30.290	29.128	13,900,500
2025-05-06	30.930	31.240	30.520	30.590	29.417	9,491,100
2025-05-05	30.800	31.220	30.450	30.620	29.446	9,983,400
2025-05-02	31.660	31.860	30.980	31.440	30.234	6,604,300
2025-05-01	30.320	31.770	30.270	31.160	29.965	8,236,100
2025-04-30	30.760	30.990	29.950	30.410	29.244	7,573,400
2025-04-29	31.000	31.440	30.790	31.300	30.099	4,949,100
2025-04-28	31.360	31.800	31.260	31.550	30.340	5,045,800
2025-04-25	31.090	31.520	31.020	31.350	30.148	5,181,500
2025-04-24	31.490	31.660	30.950	31.470	30.263	6,477,000
2025-04-23	31.740	32.320	30.700	31.080	29.888	9,338,000
2025-04-22	30.670	31.550	30.440	31.200	30.003	14,186,000
2025-04-21	29.610	29.750	29.060	29.480	28.349	6,515,400
2025-04-17	29.690	30.810	29.690	30.310	29.147	10,351,200
2025-04-16	28.620	29.860	28.610	29.300	28.176	10,498,300
2025-04-15	28.550	29.480	28.360	28.530	27.436	12,112,600
2025-04-14	29.240	29.240	28.090	28.730	27.628	10,647,600
2025-04-11	27.800	28.430	26.760	28.230	27.147	12,107,700
2025-04-10	29.810	30.060	27.130	27.750	26.686	16,787,200
2025-04-09	26.050	31.540	25.890	31.070	29.878	21,581,300
2025-04-08	29.420	29.680	26.410	26.800	25.772	17,713,000
2025-04-07	28.040	30.160	27.140	28.610	27.513	19,139,800
2025-04-04	32.000	32.290	29.060	29.310	28.186	23,073,700
2025-04-03	35.410	35.910	33.040	33.160	31.888	16,227,400
2025-04-02	37.040	37.960	37.040	37.920	36.466	5,355,500
2025-04-01	37.500	37.600	36.820	37.570	36.129	5,573,500
2025-03-31	36.560	37.650	36.540	37.400	35.966	7,085,000
2025-03-28	36.790	36.990	36.460	36.760	35.350	4,324,400
2025-03-27	37.290	37.490	36.690	36.880	35.465	5,118,700
2025-03-26	37.420	37.850	37.200	37.470	36.033	7,504,800
2025-03-25	37.260	37.770	36.830	36.970	35.552	5,934,100
2025-03-24	36.250	37.200	36.120	36.960	35.542	5,722,200
2025-03-21	35.970	36.280	35.770	36.150	34.763	12,728,200
2025-03-20	35.750	36.340	35.550	36.130	34.744	6,915,800
2025-03-19	35.280	36.450	35.250	36.050	34.667	10,658,200
2025-03-18	35.660	35.910	34.820	35.370	34.013	7,292,700
2025-03-17	34.630	35.380	34.630	35.110	33.763	7,567,000
2025-03-14	33.610	34.580	33.440	34.550	33.225	8,375,800
2025-03-13	34.390	34.580	33.420	33.790	32.263	9,821,100
2025-03-12	34.540	35.280	34.280	34.750	33.180	7,621,600
2025-03-11	34.600	35.180	34.020	34.410	32.855	8,721,900
2025-03-10	34.700	34.980	33.530	34.210	32.664	10,579,000
2025-03-07	34.190	35.210	34.090	34.710	33.142	10,540,900
2025-03-06	33.500	34.170	33.110	33.870	32.340	8,651,600
2025-03-05	33.600	33.860	32.710	33.660	32.139	14,135,300
2025-03-04	33.800	34.970	33.100	34.250	32.702	14,139,100
2025-03-03	36.490	36.640	33.840	34.410	32.855	13,946,000
2025-02-28	35.520	36.280	35.210	36.220	34.583	9,073,100
2025-02-27	35.700	36.690	35.390	35.880	34.259	7,400,600
2025-02-26	35.830	36.210	35.280	35.460	33.858	8,136,300
2025-02-25	37.240	37.240	35.780	35.880	34.259	10,935,600
2025-02-24	37.590	37.660	36.900	37.310	35.624	7,804,300
2025-02-21	38.250	38.650	37.350	37.490	35.796	11,546,100
2025-02-20	38.050	38.880	37.710	38.550	36.808	11,384,100
2025-02-19	36.200	38.640	36.200	37.570	35.872	21,954,200
2025-02-18	34.990	35.500	34.370	34.880	33.304	10,239,900

← NewerPage 7 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.