Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	34.460	35.200	34.430	34.640	33.075	9,066,800
2025-02-13	33.950	34.220	33.540	34.220	32.674	7,229,400
2025-02-12	34.850	35.230	33.820	33.970	32.435	8,741,000
2025-02-11	34.430	35.410	34.340	35.120	33.533	9,504,100
2025-02-10	33.540	34.470	33.480	34.260	32.712	8,701,700
2025-02-07	33.540	33.730	33.120	33.150	31.652	5,509,800
2025-02-06	34.490	34.610	33.020	33.420	31.910	8,907,100
2025-02-05	34.250	34.370	33.770	34.140	32.597	7,592,800
2025-02-04	33.330	34.600	33.210	34.420	32.865	7,057,200
2025-02-03	34.180	34.190	33.390	33.750	32.225	9,706,600
2025-01-31	35.000	35.030	33.790	34.100	32.559	8,387,800
2025-01-30	35.360	35.400	34.760	35.050	33.466	6,101,900
2025-01-29	34.850	35.230	34.470	35.070	33.485	7,126,600
2025-01-28	35.680	35.680	34.550	34.880	33.304	6,961,200
2025-01-27	36.000	36.470	35.130	35.330	33.734	9,972,000
2025-01-24	36.730	36.750	35.760	35.960	34.335	7,202,300
2025-01-23	36.700	37.220	36.310	36.450	34.803	6,550,300
2025-01-22	36.710	37.200	36.430	36.460	34.813	7,971,600
2025-01-21	37.500	37.650	36.420	36.730	35.070	13,092,100
2025-01-17	38.190	38.630	37.720	37.950	36.235	9,359,800
2025-01-16	38.030	38.640	37.920	38.420	36.684	8,471,200
2025-01-15	37.690	38.730	37.370	38.430	36.694	15,331,700
2025-01-14	36.620	37.390	36.530	37.180	35.500	9,395,600
2025-01-13	36.390	37.520	36.350	36.770	35.109	12,201,100
2025-01-10	36.250	36.880	35.650	35.990	34.364	14,356,700
2025-01-08	34.460	35.200	34.360	35.150	33.562	10,936,900
2025-01-07	34.040	35.100	34.000	34.690	33.123	11,021,700
2025-01-06	34.170	34.870	33.680	33.750	32.225	12,626,900
2025-01-03	33.690	34.030	33.350	33.930	32.397	8,817,900
2025-01-02	33.370	33.930	33.150	33.400	31.891	10,072,200
2024-12-31	31.950	32.780	31.890	32.730	31.251	10,409,800
2024-12-30	31.260	32.230	31.110	31.970	30.525	12,334,300
2024-12-27	31.090	31.590	30.990	31.200	29.790	9,097,600
2024-12-26	31.240	31.300	30.900	31.110	29.704	9,002,200
2024-12-24	30.990	31.280	30.560	31.240	29.828	5,806,600
2024-12-23	30.710	31.090	30.520	30.980	29.580	11,098,900
2024-12-20	30.450	31.130	30.390	30.770	29.380	34,647,800
2024-12-19	31.450	31.660	30.490	30.520	29.141	15,241,500
2024-12-18	32.100	32.360	31.070	31.100	29.695	13,828,400
2024-12-17	32.180	32.370	31.850	32.170	30.716	14,450,800
2024-12-16	33.750	33.750	32.560	32.590	31.117	15,130,700
2024-12-13	34.000	34.250	33.390	33.880	32.349	10,477,200
2024-12-12	34.700	34.750	33.880	34.130	32.378	11,943,700
2024-12-11	34.920	34.930	34.530	34.760	32.975	10,382,700
2024-12-10	35.690	35.760	34.690	34.730	32.947	8,887,400
2024-12-09	35.400	35.910	34.850	35.510	33.687	11,704,100
2024-12-06	35.890	35.900	34.760	34.990	33.194	13,002,500
2024-12-05	36.290	36.650	35.920	35.960	34.114	10,313,200
2024-12-04	37.600	37.610	36.040	36.290	34.427	13,021,700
2024-12-03	37.920	37.990	37.260	37.580	35.651	7,316,800
2024-12-02	37.960	38.150	37.150	37.610	35.679	7,837,900
2024-11-29	38.000	38.200	37.860	37.950	36.002	3,241,000
2024-11-27	37.780	38.370	37.780	37.840	35.897	6,298,300
2024-11-26	38.120	38.280	37.280	37.710	35.774	10,083,200
2024-11-25	39.460	39.580	38.210	38.270	36.305	11,970,200
2024-11-22	38.650	39.650	38.610	39.450	37.425	7,465,200
2024-11-21	38.550	38.990	38.400	38.700	36.713	7,169,000
2024-11-20	37.950	38.790	37.930	38.300	36.334	5,777,500
2024-11-19	38.200	38.560	37.890	37.910	35.964	8,134,100
2024-11-18	38.800	39.170	38.500	38.770	36.780	6,574,200

← NewerPage 8 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.