Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	44.790	45.450	44.780	45.335	42.768	2,337
2024-08-14	44.800	44.860	44.230	44.605	42.080	1,899
2024-08-13	44.760	44.969	44.370	44.950	42.405	2,427
2024-08-12	45.170	45.450	44.985	45.290	42.726	3,417
2024-08-09	45.010	45.185	44.357	45.085	42.533	2,197
2024-08-08	41.318	45.155	41.318	45.155	42.599	4,171
2024-08-07	43.585	44.440	43.430	43.588	41.121	5,480
2024-08-06	41.470	42.350	41.400	42.162	39.775	68,520
2024-08-05	42.110	42.110	40.915	41.715	39.353	9,772
2024-08-02	44.916	44.916	42.078	42.189	39.800	98,021
2024-08-01	47.120	47.410	44.552	44.609	42.083	10,393
2024-07-31	46.932	47.320	46.840	47.140	44.471	7,041
2024-07-30	45.630	46.140	45.591	46.119	43.508	1,884
2024-07-29	46.200	46.540	45.158	45.340	42.773	4,348
2024-07-26	46.170	46.530	45.812	46.389	43.763	2,034
2024-07-25	45.582	46.595	45.491	46.415	43.787	5,016
2024-07-24	45.950	46.613	45.758	45.869	43.272	2,132
2024-07-23	46.900	46.900	45.789	45.969	43.366	1,465
2024-07-22	47.445	47.500	46.538	46.691	44.047	4,594
2024-07-19	48.245	48.248	47.641	48.010	45.292	2,150
2024-07-18	48.750	49.060	48.285	48.620	45.867	7,369
2024-07-17	48.530	49.330	48.450	48.500	45.754	5,866
2024-07-16	47.559	48.455	47.559	48.110	45.386	1,743
2024-07-15	46.520	48.470	46.520	48.310	45.575	11,215
2024-07-12	46.810	46.850	46.240	46.610	43.971	3,118
2024-07-11	45.950	46.469	45.490	46.349	43.725	5,313
2024-07-10	46.100	46.120	45.660	45.680	43.094	1,705
2024-07-09	46.000	46.900	45.900	46.610	43.971	4,430
2024-07-08	46.550	46.780	45.579	46.419	43.791	18,474
2024-07-05	48.450	48.450	46.855	46.855	44.202	7,538
2024-07-03	47.900	48.434	47.860	48.080	45.358	4,737
2024-07-02	48.240	48.400	47.615	47.750	45.046	17,872
2024-07-01	47.650	48.030	47.150	47.890	45.179	2,931
2024-06-28	47.470	47.501	46.960	47.360	44.679	3,297
2024-06-27	47.035	47.150	46.780	46.780	44.132	2,905
2024-06-26	47.360	47.370	46.445	46.835	44.184	9,719
2024-06-25	47.412	47.490	47.060	47.175	44.504	11,825
2024-06-24	46.085	47.830	46.060	47.795	45.089	5,282
2024-06-21	46.270	46.270	45.758	45.758	43.168	1,708
2024-06-20	45.510	46.285	45.470	46.049	43.442	3,315
2024-06-18	45.960	46.412	45.739	45.739	43.149	6,398
2024-06-17	45.600	45.615	45.205	45.550	42.971	6,378
2024-06-14	45.570	45.750	45.069	45.330	42.764	3,095
2024-06-13	46.800	46.800	45.701	46.049	43.112	3,085
2024-06-12	47.815	47.850	46.696	46.880	43.890	42,842
2024-06-11	46.738	47.205	46.470	47.141	44.134	77,553
2024-06-10	46.794	47.400	46.760	47.395	44.372	1,139
2024-06-07	46.510	47.155	46.250	46.910	43.918	1,413
2024-06-06	46.410	46.880	46.350	46.720	43.740	893
2024-06-05	46.650	46.815	46.410	46.690	43.712	1,036
2024-06-04	46.710	46.710	45.903	46.415	43.454	9,543
2024-06-03	49.100	49.100	47.000	47.215	44.203	5,338
2024-05-31	47.740	48.740	47.740	48.740	45.631	1,812
2024-05-30	47.190	47.649	47.150	47.361	44.340	1,895
2024-05-29	48.660	48.660	46.575	46.818	43.832	7,385
2024-05-28	48.410	48.965	48.355	48.645	45.542	2,755
2024-05-24	48.340	48.635	48.215	48.215	45.140	2,959
2024-05-23	49.100	49.260	48.202	48.210	45.135	3,078
2024-05-22	49.660	49.660	48.625	48.850	45.734	4,573
2024-05-21	49.846	50.225	49.695	49.695	46.525	4,286

← NewerPage 10 of 21 · 1,239 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.