Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	45.290	45.420	45.000	45.119	41.109	1,148
2023-11-20	45.720	46.131	45.538	45.673	41.614	2,252
2023-11-17	44.800	45.700	44.520	45.600	41.547	5,994
2023-11-16	45.000	45.000	43.470	44.027	40.114	3,930
2023-11-15	45.460	46.380	45.460	45.949	41.865	7,615
2023-11-14	45.780	46.149	45.480	45.870	41.793	4,440
2023-11-13	45.810	46.010	45.358	45.570	41.520	4,418
2023-11-10	44.540	45.953	44.540	45.740	41.675	7,633
2023-11-09	44.600	45.043	44.392	44.462	40.510	2,358
2023-11-08	44.700	44.825	43.785	44.188	40.260	17,509
2023-11-07	46.200	46.200	45.041	45.290	41.265	4,771
2023-11-06	47.340	47.740	46.460	46.490	42.358	81,694
2023-11-03	47.420	47.900	47.250	47.540	43.315	2,947
2023-11-02	46.195	47.101	45.960	46.890	42.723	3,559
2023-11-01	46.930	47.000	46.158	46.280	42.167	28,401
2023-10-31	46.170	46.560	45.900	46.472	42.342	97,176
2023-10-30	46.720	47.143	45.690	46.070	41.976	6,463
2023-10-27	47.100	47.240	46.029	46.600	42.458	79,729
2023-10-26	47.050	47.560	46.670	46.980	42.805	4,693
2023-10-25	47.240	47.590	46.980	47.590	43.360	3,100
2023-10-24	47.850	48.000	47.300	47.608	43.377	1,899
2023-10-23	47.708	47.950	47.010	47.820	43.570	5,928
2023-10-20	49.140	49.200	48.105	48.321	44.027	7,150
2023-10-19	49.160	49.770	48.425	49.280	44.900	8,384
2023-10-18	50.255	50.782	50.000	50.190	45.729	12,200
2023-10-17	49.058	49.850	49.058	49.660	45.247	13,698
2023-10-16	48.730	49.440	48.390	49.400	45.010	9,771
2023-10-13	47.650	48.510	46.690	48.320	44.026	16,310
2023-10-12	47.350	47.350	46.268	46.321	42.204	5,955
2023-10-11	45.690	46.530	45.600	46.430	42.304	18,400
2023-10-10	46.096	46.409	45.800	46.261	42.150	19,289
2023-10-09	45.150	46.090	44.950	46.090	41.994	18,840
2023-10-06	43.095	44.080	42.610	44.070	40.153	8,781
2023-10-05	43.000	43.389	42.798	43.020	39.197	8,572
2023-10-04	44.950	44.970	42.819	43.052	39.226	26,509
2023-10-03	45.520	45.666	45.111	45.271	41.248	22,477
2023-10-02	47.638	47.820	45.678	45.760	41.693	11,546
2023-09-29	49.000	49.000	47.645	47.735	43.493	11,437
2023-09-28	48.750	49.109	48.500	48.579	44.262	4,973
2023-09-27	47.755	48.658	46.950	48.565	44.249	49,185
2023-09-26	47.400	47.541	46.808	46.915	42.745	44,827
2023-09-25	46.610	47.499	46.505	47.388	43.176	14,420
2023-09-22	46.809	46.961	46.258	46.410	42.285	31,437
2023-09-21	47.691	47.755	46.439	46.589	42.448	38,182
2023-09-20	48.990	48.990	48.415	48.730	44.399	177,075
2023-09-19	50.080	50.178	48.895	49.045	44.686	33,518
2023-09-18	50.110	50.140	49.118	49.288	44.907	28,765
2023-09-15	50.500	50.500	49.571	49.665	45.251	11,350
2023-09-14	50.940	51.295	50.348	50.348	45.873	10,215
2023-09-13	51.600	51.600	50.410	50.499	45.565	13,480
2023-09-12	51.440	51.971	51.240	51.510	46.477	16,783
2023-09-11	53.160	53.160	50.425	50.618	45.672	37,143
2023-09-08	52.900	53.252	52.835	53.099	47.910	3,765
2023-09-07	53.250	53.561	52.485	52.529	47.396	8,120
2023-09-06	53.385	53.932	53.175	53.340	48.128	6,847
2023-09-05	53.520	54.445	53.242	53.760	48.507	11,019
2023-09-01	51.900	53.335	51.900	52.971	47.795	7,873
2023-08-31	50.705	51.155	50.610	51.155	46.156	3,131
2023-08-30	50.960	51.140	50.668	50.670	45.719	5,312
2023-08-29	50.490	50.970	50.339	50.811	45.846	4,388

← NewerPage 13 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.