Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	43.720	44.610	43.670	44.050	40.859	103,079
2024-02-20	43.380	43.800	43.130	43.309	40.172	3,417
2024-02-16	43.190	43.690	42.995	43.690	40.525	2,723
2024-02-15	41.704	43.215	41.704	43.152	40.026	4,562
2024-02-14	42.077	42.432	41.710	41.730	38.707	3,993
2024-02-13	42.330	42.330	41.435	41.800	38.772	2,091
2024-02-12	41.925	42.590	41.790	42.415	39.343	10,782
2024-02-09	42.390	42.550	41.525	41.705	38.684	8,232
2024-02-08	41.350	42.340	41.330	42.290	39.227	2,506
2024-02-07	41.148	41.390	40.719	41.250	38.262	1,924
2024-02-06	40.950	41.469	40.790	41.195	38.211	6,025
2024-02-05	41.280	41.280	40.499	40.969	38.001	9,205
2024-02-02	41.730	41.790	41.220	41.430	38.429	1,211
2024-02-01	42.310	42.570	41.502	41.790	38.763	5,666
2024-01-31	43.180	43.190	42.480	42.560	39.477	6,276
2024-01-30	42.490	43.240	42.430	43.240	40.108	1,929
2024-01-29	42.530	42.580	42.040	42.450	39.375	2,230
2024-01-26	42.460	42.710	42.169	42.470	39.394	6,072
2024-01-25	41.800	42.255	41.505	42.255	39.194	5,065
2024-01-24	41.700	41.870	41.285	41.390	38.392	10,679
2024-01-23	41.170	41.830	41.060	41.170	38.188	12,186
2024-01-22	40.890	41.619	40.610	41.375	38.378	13,168
2024-01-19	41.100	41.100	40.640	40.739	37.788	1,776
2024-01-18	41.100	41.100	40.520	40.861	37.901	3,684
2024-01-17	41.160	41.490	40.860	41.055	38.081	7,513
2024-01-16	42.560	42.562	41.550	41.610	38.596	8,288
2024-01-12	44.340	44.500	42.871	42.885	39.779	6,679
2024-01-11	44.080	44.180	43.478	43.519	40.366	3,425
2024-01-10	44.770	44.781	43.981	43.981	40.795	23,795
2024-01-09	45.462	45.610	44.717	44.840	41.592	14,543
2024-01-08	45.150	45.205	44.381	45.045	41.782	14,844
2024-01-05	45.980	45.988	45.531	45.561	42.261	1,100
2024-01-04	46.800	47.208	45.839	45.839	42.518	3,903
2024-01-03	45.750	46.709	45.535	46.582	43.208	12,811
2024-01-02	45.730	46.439	45.610	46.215	42.867	5,325
2023-12-29	45.700	45.880	45.130	45.180	41.907	4,365
2023-12-28	46.130	46.280	45.881	45.920	42.594	3,794
2023-12-27	46.356	46.742	46.356	46.600	43.224	2,165
2023-12-22	46.110	46.441	45.969	46.110	42.770	3,093
2023-12-21	45.470	45.610	45.160	45.490	42.195	3,322
2023-12-20	45.710	46.211	45.710	46.040	42.705	2,367
2023-12-19	45.190	45.630	45.040	45.589	42.287	6,105
2023-12-18	45.610	46.140	45.455	45.455	42.162	5,385
2023-12-15	45.040	45.040	44.230	44.713	41.474	51,695
2023-12-14	44.290	45.450	44.200	45.049	41.786	5,865
2023-12-13	43.330	43.509	42.959	43.450	39.588	7,191
2023-12-12	43.755	43.820	43.059	43.065	39.238	9,663
2023-12-11	44.210	44.600	44.065	44.250	40.317	3,503
2023-12-08	43.790	44.250	43.700	43.900	39.998	2,813
2023-12-07	43.270	43.780	43.170	43.180	39.342	3,023
2023-12-06	43.760	44.070	43.075	43.450	39.588	8,696
2023-12-05	45.200	45.230	43.910	44.129	40.207	4,555
2023-12-04	44.820	45.269	44.500	44.749	40.772	4,706
2023-12-01	44.880	45.799	44.800	45.270	41.247	31,752
2023-11-30	45.474	45.955	44.570	45.049	41.045	8,300
2023-11-29	45.050	45.140	44.680	45.140	41.128	1,811
2023-11-28	45.120	45.380	44.711	44.879	40.890	3,324
2023-11-27	45.030	45.030	44.360	44.670	40.700	5,365
2023-11-24	45.060	45.590	44.890	45.270	41.247	3,260
2023-11-22	44.030	44.850	43.740	44.840	40.855	7,227

← NewerPage 12 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.