Devon Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 49.650 | 51.688 | 48.550 | 51.390 | 51.390 | 30,721 |
| 2026-10-22 | 50.740 | 50.941 | 48.402 | 49.440 | 49.440 | 7,227 |
| 2026-10-21 | 49.820 | 51.030 | 49.200 | 49.940 | 49.940 | 32,037 |
| 2026-10-20 | 51.330 | 51.890 | 49.590 | 50.472 | 50.472 | 14,101 |
| 2026-10-19 | 50.880 | 50.970 | 49.410 | 50.740 | 50.740 | 8,142 |
| 2026-10-16 | 49.300 | 50.746 | 48.500 | 50.670 | 50.670 | 17,311 |
| 2026-10-15 | 50.000 | 50.650 | 48.590 | 49.600 | 49.600 | 11,991 |
| 2026-10-14 | 50.460 | 51.000 | 49.840 | 50.115 | 50.115 | 9,767 |
| 2026-10-13 | 48.710 | 50.120 | 48.000 | 50.080 | 50.080 | 8,627 |
| 2026-10-12 | 48.110 | 49.240 | 47.700 | 49.060 | 49.060 | 3,469 |
| 2026-10-09 | 48.150 | 49.780 | 48.000 | 48.598 | 48.598 | 9,369 |
| 2026-10-08 | 48.180 | 49.430 | 48.000 | 49.190 | 49.190 | 12,657 |
| 2026-10-07 | 47.380 | 48.940 | 47.380 | 47.610 | 47.610 | 9,880 |
| 2026-10-06 | 48.150 | 48.420 | 47.270 | 48.040 | 48.040 | 2,998 |
| 2026-10-05 | 48.160 | 48.520 | 46.350 | 48.314 | 48.314 | 12,679 |
| 2026-10-02 | 47.750 | 47.750 | 45.740 | 47.490 | 47.490 | 14,539 |
| 2026-10-01 | 46.330 | 47.040 | 45.000 | 46.980 | 46.980 | 8,248 |
| 2026-09-30 | 46.880 | 47.500 | 46.000 | 46.510 | 46.510 | 5,054 |
| 2026-09-29 | 46.110 | 47.380 | 45.192 | 46.560 | 46.560 | 10,785 |
| 2026-09-28 | 47.990 | 48.170 | 46.750 | 46.970 | 46.970 | 10,057 |
| 2026-09-25 | 49.390 | 49.390 | 47.090 | 47.140 | 47.140 | 26,487 |
| 2026-09-24 | 47.000 | 49.631 | 47.000 | 49.070 | 49.070 | 22,025 |
| 2026-09-23 | 46.920 | 48.780 | 45.940 | 48.510 | 48.510 | 12,657 |
| 2026-09-22 | 47.010 | 48.210 | 46.000 | 47.050 | 47.050 | 9,284 |
| 2026-09-21 | 48.510 | 48.900 | 47.000 | 47.649 | 47.649 | 19,481 |
| 2026-09-18 | 48.860 | 49.280 | 48.000 | 48.610 | 48.610 | 14,810 |
| 2026-09-17 | 47.500 | 48.770 | 47.500 | 48.640 | 48.640 | 5,839 |
| 2026-09-16 | 52.000 | 52.000 | 48.710 | 49.240 | 49.240 | 15,067 |
| 2026-09-15 | 49.000 | 51.500 | 49.000 | 51.430 | 51.430 | 12,949 |
| 2026-09-14 | 49.820 | 51.929 | 49.820 | 50.110 | 50.110 | 35,050 |
| 2026-09-11 | 50.050 | 50.390 | 48.620 | 49.730 | 49.410 | 7,444 |
| 2026-09-10 | 49.730 | 50.000 | 48.470 | 49.870 | 49.549 | 16,718 |
| 2026-09-09 | 48.700 | 49.549 | 47.870 | 48.910 | 48.595 | 8,995 |
| 2026-09-08 | 48.100 | 49.410 | 47.610 | 48.390 | 48.079 | 30,152 |
| 2026-09-04 | 48.900 | 49.140 | 47.490 | 48.190 | 47.880 | 7,441 |
| 2026-09-03 | 49.420 | 49.580 | 48.310 | 48.860 | 48.546 | 12,156 |
| 2026-09-02 | 49.200 | 49.590 | 48.000 | 49.160 | 48.844 | 10,328 |
| 2026-09-01 | 48.800 | 49.530 | 48.110 | 49.140 | 48.824 | 14,865 |
| 2026-08-28 | 47.370 | 47.620 | 46.400 | 47.240 | 46.936 | 16,973 |
| 2026-08-27 | 46.830 | 48.080 | 46.000 | 47.290 | 46.986 | 3,611 |
| 2026-08-26 | 46.700 | 47.370 | 46.140 | 47.070 | 46.767 | 7,165 |
| 2026-08-25 | 46.950 | 48.850 | 46.220 | 47.300 | 46.996 | 14,923 |
| 2026-08-24 | 49.050 | 49.140 | 47.570 | 48.030 | 47.721 | 11,103 |
| 2026-08-21 | 49.330 | 49.700 | 47.650 | 49.270 | 48.953 | 22,157 |
| 2026-08-20 | 47.250 | 49.711 | 47.250 | 49.200 | 48.883 | 27,158 |
| 2026-08-19 | 48.800 | 48.890 | 46.920 | 48.490 | 48.178 | 19,158 |
| 2026-08-18 | 47.780 | 48.500 | 47.390 | 47.910 | 47.602 | 11,970 |
| 2026-08-17 | 45.850 | 47.410 | 45.090 | 47.410 | 47.105 | 7,893 |
| 2026-08-14 | 45.000 | 45.680 | 44.300 | 45.510 | 45.217 | 13,315 |
| 2026-08-13 | 45.360 | 45.360 | 43.150 | 44.240 | 43.955 | 11,244 |
| 2026-08-12 | 45.120 | 45.890 | 44.630 | 45.060 | 44.770 | 20,110 |
| 2026-08-11 | 45.870 | 45.870 | 44.500 | 45.490 | 45.197 | 3,270 |
| 2026-08-10 | 43.360 | 45.310 | 43.000 | 45.310 | 45.018 | 11,481 |
| 2026-08-07 | 42.770 | 43.560 | 42.420 | 43.270 | 42.992 | 6,622 |
| 2026-08-06 | 42.400 | 43.440 | 41.000 | 42.840 | 42.564 | 7,176 |
| 2026-08-05 | 44.000 | 44.980 | 42.320 | 42.670 | 42.395 | 26,168 |
| 2026-08-04 | 44.750 | 45.480 | 43.230 | 44.080 | 43.796 | 9,475 |
| 2026-08-03 | 44.000 | 45.130 | 43.220 | 44.300 | 44.015 | 3,037 |
| 2026-07-31 | 43.380 | 44.860 | 43.300 | 44.860 | 44.571 | 8,444 |
| 2026-07-30 | 44.690 | 44.880 | 43.000 | 43.990 | 43.707 | 10,075 |
Page 1 of 21 · 1,232 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.3200 USD |
| 2026-06-12 | 0.3200 USD |
| 2026-03-12 | 0.2400 USD |
| 2025-12-12 | 0.2400 USD |
| 2025-09-12 | 0.2400 USD |
| 2025-06-12 | 0.2400 USD |
| 2025-03-14 | 0.2400 USD |
| 2024-12-12 | 0.2200 USD |
| 2024-09-13 | 0.2200 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.