Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	39.210	39.740	38.340	38.470	36.495	6,725,300
2024-11-14	39.470	39.630	38.900	39.380	37.358	5,235,700
2024-11-13	38.430	39.350	37.940	39.110	37.102	8,317,600
2024-11-12	39.090	39.360	38.300	38.340	36.372	8,057,400
2024-11-11	38.710	39.100	38.360	38.960	36.960	8,426,700
2024-11-08	38.820	39.190	38.640	38.870	36.874	8,623,300
2024-11-07	39.800	39.800	38.790	38.890	36.893	12,981,500
2024-11-06	39.700	40.540	38.290	40.020	37.965	17,787,000
2024-11-05	39.130	39.590	38.790	39.340	37.320	12,281,800
2024-11-04	38.680	39.420	38.510	39.150	37.140	7,877,000
2024-11-01	38.840	39.120	38.160	38.320	36.353	6,921,500
2024-10-31	38.680	39.080	38.440	38.680	36.694	7,033,800
2024-10-30	38.420	38.850	38.160	38.350	36.381	6,318,600
2024-10-29	38.500	38.690	38.070	38.140	36.182	6,111,100
2024-10-28	38.180	38.880	37.970	38.590	36.609	8,475,500
2024-10-25	39.840	40.020	38.860	39.190	37.178	9,322,100
2024-10-24	39.710	39.860	39.260	39.510	37.482	4,223,100
2024-10-23	39.890	40.020	39.200	39.510	37.482	7,346,500
2024-10-22	40.280	40.440	39.950	40.170	38.108	5,918,700
2024-10-21	40.920	41.060	39.940	40.080	38.022	6,248,200
2024-10-18	40.460	40.690	40.080	40.660	38.573	6,942,900
2024-10-17	40.710	40.910	39.700	40.580	38.497	21,526,000
2024-10-16	41.470	41.610	40.630	40.690	38.601	7,566,400
2024-10-15	41.430	41.840	41.010	41.200	39.085	8,384,900
2024-10-14	42.570	42.920	42.400	42.870	40.669	5,866,100
2024-10-11	42.650	43.300	42.550	42.960	40.754	5,979,100
2024-10-10	42.150	42.990	41.920	42.860	40.660	7,454,900
2024-10-09	41.280	42.130	41.120	41.960	39.806	6,264,600
2024-10-08	41.840	41.960	41.030	41.680	39.540	7,402,600
2024-10-07	42.420	43.030	42.310	42.610	40.422	8,362,700
2024-10-04	42.400	42.540	41.860	42.420	40.242	10,288,300
2024-10-03	40.520	41.910	40.400	41.790	39.644	11,722,800
2024-10-02	40.500	40.730	39.900	40.500	38.421	8,133,200
2024-10-01	38.760	40.150	38.650	39.760	37.719	12,618,700
2024-09-30	38.910	39.510	38.670	39.120	37.112	10,931,400
2024-09-27	38.290	39.060	38.210	38.960	36.960	8,631,700
2024-09-26	39.200	39.400	37.770	37.870	35.926	16,997,600
2024-09-25	40.730	40.890	39.770	39.800	37.757	8,386,600
2024-09-24	41.850	41.880	40.920	41.010	38.905	6,905,000
2024-09-23	40.790	41.490	40.530	41.120	39.009	7,209,800
2024-09-20	40.790	40.890	40.200	40.790	38.696	12,847,500
2024-09-19	41.130	41.430	40.780	40.970	38.867	6,471,500
2024-09-18	40.180	41.100	40.060	40.370	38.297	5,996,600
2024-09-17	39.550	40.560	39.410	40.460	38.383	7,490,700
2024-09-16	39.750	40.180	39.390	39.640	37.605	7,139,000
2024-09-13	39.780	40.090	39.360	39.450	37.425	8,673,500
2024-09-12	39.950	40.450	39.380	40.010	37.538	8,037,000
2024-09-11	40.250	40.260	39.020	39.930	37.463	10,260,800
2024-09-10	41.400	41.430	40.100	40.230	37.745	7,926,400
2024-09-09	41.500	41.850	41.280	41.400	38.843	7,694,700
2024-09-06	42.100	42.380	41.080	41.340	38.786	6,226,400
2024-09-05	42.650	42.740	41.930	42.080	39.481	5,320,900
2024-09-04	43.200	43.470	42.100	42.240	39.631	6,316,400
2024-09-03	43.960	44.080	42.810	43.020	40.363	6,389,000
2024-08-30	44.540	44.840	44.380	44.780	42.014	5,832,500
2024-08-29	44.940	45.340	44.510	45.000	42.220	4,365,500
2024-08-28	44.290	44.870	44.250	44.590	41.836	3,651,200
2024-08-27	45.060	45.260	44.590	44.650	41.892	3,767,300
2024-08-26	45.500	46.040	45.010	45.140	42.352	5,334,100
2024-08-23	44.000	44.770	43.950	44.700	41.939	4,314,300

← NewerPage 9 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.