Devon Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 49.846 | 50.225 | 49.695 | 49.695 | 46.525 | 4,286 |
| 2024-05-20 | 49.560 | 50.065 | 49.560 | 49.735 | 46.563 | 3,511 |
| 2024-05-17 | 49.497 | 49.550 | 49.109 | 49.270 | 46.127 | 1,275 |
| 2024-05-16 | 49.700 | 49.985 | 49.300 | 49.300 | 46.155 | 3,162 |
| 2024-05-15 | 49.486 | 49.810 | 48.691 | 49.470 | 46.315 | 1,960 |
| 2024-05-14 | 49.930 | 50.095 | 49.569 | 49.690 | 46.521 | 3,784 |
| 2024-05-13 | 50.240 | 50.390 | 49.650 | 49.730 | 46.558 | 2,444 |
| 2024-05-10 | 51.080 | 51.150 | 50.119 | 50.119 | 46.922 | 2,502 |
| 2024-05-09 | 50.690 | 51.190 | 50.690 | 50.920 | 47.672 | 964 |
| 2024-05-08 | 50.410 | 51.055 | 50.345 | 50.430 | 47.213 | 2,521 |
| 2024-05-07 | 50.970 | 51.150 | 50.860 | 50.950 | 47.700 | 2,191 |
| 2024-05-03 | 51.010 | 51.170 | 50.211 | 50.310 | 47.101 | 6,077 |
| 2024-05-02 | 50.510 | 52.120 | 50.040 | 50.560 | 47.335 | 6,006 |
| 2024-05-01 | 50.850 | 51.290 | 49.860 | 49.870 | 46.689 | 16,594 |
| 2024-04-30 | 52.764 | 52.830 | 51.242 | 51.603 | 48.312 | 3,747 |
| 2024-04-29 | 52.710 | 53.190 | 52.500 | 52.980 | 49.601 | 6,278 |
| 2024-04-26 | 52.420 | 52.661 | 52.140 | 52.575 | 49.222 | 1,917 |
| 2024-04-25 | 52.180 | 52.460 | 51.450 | 52.280 | 48.945 | 78,355 |
| 2024-04-24 | 52.248 | 52.300 | 51.775 | 51.920 | 48.608 | 4,031 |
| 2024-04-23 | 51.921 | 52.695 | 51.622 | 52.650 | 49.292 | 3,488 |
| 2024-04-22 | 51.550 | 52.400 | 51.150 | 52.400 | 49.058 | 5,070 |
| 2024-04-19 | 51.530 | 52.430 | 51.250 | 51.870 | 48.562 | 2,916 |
| 2024-04-18 | 51.940 | 52.110 | 51.340 | 51.340 | 48.065 | 4,845 |
| 2024-04-17 | 51.880 | 52.620 | 51.452 | 52.005 | 48.688 | 7,376 |
| 2024-04-16 | 52.710 | 52.710 | 51.571 | 52.070 | 48.749 | 16,074 |
| 2024-04-15 | 53.715 | 53.990 | 52.551 | 52.660 | 49.301 | 10,273 |
| 2024-04-12 | 54.500 | 55.081 | 53.681 | 53.910 | 50.471 | 7,175 |
| 2024-04-11 | 54.470 | 54.746 | 53.302 | 53.740 | 50.312 | 6,242 |
| 2024-04-10 | 54.040 | 54.400 | 53.578 | 54.370 | 50.902 | 6,378 |
| 2024-04-09 | 53.660 | 53.990 | 53.270 | 53.610 | 50.191 | 2,069 |
| 2024-04-08 | 53.000 | 53.780 | 52.960 | 53.730 | 50.303 | 4,259 |
| 2024-04-05 | 52.710 | 53.570 | 52.360 | 53.270 | 49.872 | 5,724 |
| 2024-04-04 | 52.950 | 53.090 | 52.610 | 52.830 | 49.460 | 15,205 |
| 2024-04-03 | 51.570 | 52.561 | 51.510 | 52.561 | 49.208 | 4,946 |
| 2024-04-02 | 51.260 | 51.631 | 50.870 | 51.191 | 47.926 | 3,141 |
| 2024-03-28 | 49.650 | 50.237 | 49.650 | 50.185 | 46.984 | 37,295 |
| 2024-03-27 | 48.595 | 49.270 | 48.470 | 49.180 | 46.043 | 845 |
| 2024-03-26 | 49.130 | 49.300 | 48.900 | 48.990 | 45.865 | 3,468 |
| 2024-03-25 | 48.650 | 49.230 | 48.650 | 48.920 | 45.800 | 3,112 |
| 2024-03-22 | 48.590 | 48.790 | 48.330 | 48.330 | 45.247 | 3,193 |
| 2024-03-21 | 48.640 | 48.640 | 48.210 | 48.435 | 45.346 | 5,224 |
| 2024-03-20 | 48.050 | 48.840 | 48.000 | 48.640 | 45.538 | 2,160 |
| 2024-03-19 | 47.450 | 48.380 | 47.450 | 48.380 | 45.294 | 3,066 |
| 2024-03-18 | 47.736 | 47.995 | 47.310 | 47.740 | 44.695 | 14,688 |
| 2024-03-15 | 47.920 | 48.271 | 47.470 | 47.730 | 44.686 | 5,936 |
| 2024-03-14 | 47.272 | 47.751 | 47.250 | 47.661 | 44.621 | 5,741 |
| 2024-03-13 | 46.800 | 47.790 | 46.800 | 47.610 | 44.161 | 10,481 |
| 2024-03-12 | 46.720 | 46.980 | 46.540 | 46.725 | 43.340 | 40,764 |
| 2024-03-11 | 46.130 | 46.700 | 45.710 | 46.629 | 43.251 | 6,828 |
| 2024-03-08 | 45.955 | 46.360 | 45.820 | 46.195 | 42.849 | 3,539 |
| 2024-03-07 | 45.450 | 46.260 | 45.390 | 45.920 | 42.594 | 1,631 |
| 2024-03-06 | 45.570 | 45.585 | 44.965 | 45.470 | 42.176 | 3,338 |
| 2024-03-05 | 44.470 | 45.390 | 44.320 | 45.291 | 42.011 | 7,668 |
| 2024-03-04 | 44.570 | 44.661 | 44.298 | 44.632 | 41.399 | 1,754 |
| 2024-03-01 | 44.475 | 44.790 | 44.141 | 44.490 | 41.267 | 6,404 |
| 2024-02-29 | 44.353 | 44.419 | 43.870 | 44.110 | 40.915 | 12,466 |
| 2024-02-28 | 44.240 | 44.860 | 43.760 | 44.031 | 40.841 | 8,514 |
| 2024-02-27 | 44.250 | 44.630 | 44.120 | 44.430 | 41.212 | 3,737 |
| 2024-02-26 | 43.650 | 44.320 | 43.505 | 43.940 | 40.757 | 8,028 |
| 2024-02-23 | 43.500 | 44.100 | 43.165 | 44.100 | 40.906 | 2,086 |
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.