Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	46.310	47.709	46.065	47.628	42.365	10,880
2023-05-31	46.333	46.670	45.928	46.179	41.076	18,609
2023-05-30	47.295	47.367	46.368	46.398	41.271	23,066
2023-05-26	48.450	48.450	47.600	48.011	42.705	2,239
2023-05-25	48.680	48.745	48.005	48.075	42.762	3,196
2023-05-24	49.270	50.012	48.670	49.590	44.110	6,095
2023-05-23	49.750	50.080	49.324	49.652	44.164	2,397
2023-05-22	49.150	49.922	49.031	49.909	44.394	4,212
2023-05-19	49.030	49.559	48.820	49.200	43.763	41,818
2023-05-18	47.443	47.855	47.218	47.520	42.269	1,958
2023-05-17	46.590	48.205	46.470	48.150	42.829	2,264
2023-05-16	47.360	47.569	46.309	46.509	41.369	3,600
2023-05-15	47.930	48.152	47.501	47.880	42.589	2,557
2023-05-12	47.680	47.680	46.870	47.049	41.849	32,057
2023-05-11	47.410	47.827	46.980	47.169	41.956	8,565
2023-05-10	49.170	49.170	47.270	48.068	42.756	9,312
2023-05-09	50.230	51.092	48.800	49.500	44.030	4,201
2023-05-05	49.970	50.520	49.790	50.520	44.937	8,238
2023-05-04	49.130	49.395	48.092	48.444	43.091	6,070
2023-05-03	49.270	49.955	49.000	49.848	44.339	10,432
2023-05-02	52.190	52.190	50.021	50.389	44.820	7,078
2023-04-28	51.976	53.868	51.976	53.822	47.874	2,677
2023-04-27	52.510	52.570	51.445	51.940	46.200	2,857
2023-04-26	52.720	53.259	52.155	52.155	46.391	3,204
2023-04-25	53.570	53.685	52.782	53.098	47.230	3,432
2023-04-24	53.505	54.601	53.505	54.588	48.555	2,806
2023-04-21	54.170	54.170	53.251	53.518	47.604	8,263
2023-04-20	53.712	54.060	53.498	53.498	47.586	3,413
2023-04-19	54.111	54.815	53.950	54.785	48.731	5,247
2023-04-18	54.886	55.341	54.495	55.205	49.104	5,724
2023-04-17	55.727	56.137	55.547	55.547	49.408	1,653
2023-04-14	55.455	55.890	55.190	55.251	49.145	2,113
2023-04-13	54.400	55.320	54.400	55.210	49.109	3,770
2023-04-12	54.555	55.229	54.390	54.890	48.824	7,342
2023-04-11	53.909	54.769	53.569	54.620	48.584	7,573
2023-04-06	53.310	53.398	52.918	53.142	47.269	2,374
2023-04-05	52.820	53.210	52.244	53.210	47.330	5,244
2023-04-04	53.428	53.428	51.501	52.629	46.813	4,300
2023-04-03	53.502	54.545	52.999	53.325	47.432	12,622
2023-03-31	50.227	50.780	50.227	50.560	44.973	3,495
2023-03-30	50.565	50.565	49.712	49.891	44.377	3,810
2023-03-29	49.635	49.818	49.385	49.818	44.313	2,686
2023-03-28	47.985	48.991	47.985	48.735	43.349	3,796
2023-03-27	47.200	48.170	46.666	48.109	42.792	5,268
2023-03-24	45.520	46.848	45.450	46.827	41.652	5,803
2023-03-23	48.320	48.471	46.482	46.561	41.416	5,149
2023-03-22	49.028	49.256	48.257	48.257	42.924	283,060
2023-03-21	48.120	49.157	47.991	49.105	43.678	3,936
2023-03-20	46.040	47.212	45.990	47.180	41.966	8,659
2023-03-17	46.235	46.375	45.360	45.627	40.585	38,836
2023-03-16	44.550	46.065	44.255	46.050	40.961	299,386
2023-03-15	46.835	46.900	44.405	44.958	39.990	14,658
2023-03-14	49.790	50.750	48.341	48.341	42.999	6,671
2023-03-13	50.020	50.780	49.165	50.213	43.872	5,538
2023-03-10	52.966	53.635	51.665	51.880	45.329	7,336
2023-03-09	55.284	55.284	53.350	53.413	46.668	3,537
2023-03-08	55.204	55.315	54.201	54.390	47.522	3,246
2023-03-07	56.180	56.199	55.015	55.015	48.068	3,395
2023-03-06	56.160	56.760	55.908	56.425	49.300	9,295
2023-03-03	55.108	57.068	55.020	56.949	49.758	9,262

← NewerPage 15 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.