Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	49.415	50.610	49.135	50.482	45.549	11,604
2023-08-24	48.900	49.399	48.709	49.052	44.259	5,799
2023-08-23	48.985	49.321	48.515	49.225	44.415	6,137
2023-08-22	50.282	50.389	49.909	49.920	45.042	667
2023-08-21	50.590	50.739	49.625	49.778	44.914	10,568
2023-08-18	48.490	49.980	48.490	49.841	44.971	8,420
2023-08-17	49.250	49.731	49.159	49.159	44.355	1,721
2023-08-16	49.200	49.389	48.715	48.801	44.033	2,049
2023-08-15	49.750	49.765	48.991	49.008	44.219	9,080
2023-08-14	50.160	50.250	49.629	49.918	45.040	1,435
2023-08-11	50.560	51.089	50.448	50.599	45.654	1,137
2023-08-10	51.320	51.721	50.455	50.470	45.538	2,680
2023-08-09	51.390	51.966	50.875	51.243	46.235	43,827
2023-08-08	49.719	50.390	48.900	50.390	45.466	21,830
2023-08-07	50.800	51.228	50.568	50.770	45.809	20,658
2023-08-04	52.260	52.260	50.851	51.230	46.224	30,504
2023-08-03	49.810	51.681	49.810	51.195	46.192	5,511
2023-08-02	51.820	52.020	49.425	49.780	44.916	62,364
2023-08-01	53.660	53.780	53.150	53.652	48.409	2,711
2023-07-31	53.530	54.095	53.530	54.030	48.750	5,472
2023-07-28	52.540	52.770	52.230	52.738	47.585	2,793
2023-07-27	53.600	53.600	52.725	52.725	47.573	1,974
2023-07-26	53.400	53.400	52.810	53.242	48.039	4,622
2023-07-25	53.000	53.721	52.941	53.721	48.472	2,498
2023-07-24	52.555	53.460	52.409	53.380	48.164	9,811
2023-07-21	51.700	52.190	51.274	52.189	47.089	7,830
2023-07-20	51.260	51.381	50.953	51.278	46.267	3,714
2023-07-19	50.480	51.105	50.435	50.435	45.507	7,329
2023-07-18	48.988	50.897	48.988	50.688	45.735	4,719
2023-07-17	48.700	48.965	48.356	48.965	44.180	9,670
2023-07-14	50.551	50.690	49.160	49.340	44.519	3,323
2023-07-13	51.060	51.705	50.622	50.785	45.823	6,134
2023-07-12	51.200	51.476	50.942	51.089	46.097	4,234
2023-07-11	49.750	50.750	49.601	50.750	45.791	14,825
2023-07-10	48.715	49.330	48.461	49.005	44.216	5,556
2023-07-07	47.190	49.239	47.190	49.032	44.241	12,629
2023-07-06	48.000	48.204	46.762	47.210	42.597	69,685
2023-07-05	49.170	49.280	48.375	48.410	43.680	7,704
2023-07-03	48.380	49.065	48.312	48.679	43.922	4,866
2023-06-30	49.100	49.100	48.461	48.778	44.012	126,003
2023-06-29	47.915	48.362	47.757	48.168	43.461	5,054
2023-06-28	47.540	47.838	46.909	47.838	43.164	8,106
2023-06-27	47.636	47.935	47.444	47.552	42.905	4,479
2023-06-26	47.519	47.988	47.430	47.988	43.299	25,813
2023-06-23	47.086	47.338	46.922	46.999	42.406	2,956
2023-06-22	47.769	47.901	47.598	47.642	42.987	1,950
2023-06-21	48.456	49.209	48.229	49.088	44.291	4,826
2023-06-20	49.230	49.230	47.401	47.755	43.089	16,001
2023-06-19	50.070	50.070	50.070	50.070	45.177	386
2023-06-16	50.000	50.190	49.600	49.951	45.070	190,822
2023-06-15	49.120	50.108	49.120	49.799	44.933	2,881
2023-06-14	50.115	50.574	48.891	48.902	44.124	7,865
2023-06-13	50.898	51.290	50.710	50.770	45.159	3,722
2023-06-12	49.050	49.975	48.900	49.220	43.781	11,516
2023-06-09	49.800	50.390	49.600	49.600	44.119	2,570
2023-06-08	50.171	50.253	49.098	50.069	44.536	2,310
2023-06-07	49.290	50.415	49.290	50.312	44.752	2,438
2023-06-06	47.520	48.745	47.450	48.588	43.219	10,062
2023-06-05	49.465	49.610	48.280	48.462	43.106	8,197
2023-06-02	47.980	48.742	47.556	48.741	43.354	23,572

← NewerPage 14 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.