Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	54.350	55.540	54.350	55.540	48.527	7,970
2023-03-01	53.715	54.950	53.666	54.767	47.851	3,137
2023-02-28	55.045	55.045	54.005	54.209	47.363	5,781
2023-02-27	55.000	55.060	54.280	55.025	48.077	3,855
2023-02-24	54.375	55.160	53.924	54.495	47.614	3,220
2023-02-23	54.356	55.090	53.849	55.090	48.133	3,146
2023-02-22	53.775	54.206	52.810	54.065	47.238	1,827
2023-02-21	53.510	54.062	53.292	53.785	46.993	8,899
2023-02-17	54.700	54.700	52.605	52.809	46.140	24,201
2023-02-16	57.030	57.410	55.800	55.802	48.755	5,305
2023-02-15	59.030	59.110	55.408	56.545	49.405	21,225
2023-02-14	62.665	64.398	62.665	63.525	55.503	2,065
2023-02-13	63.010	64.087	62.571	64.087	55.994	3,714
2023-02-10	61.580	63.201	61.580	63.201	55.220	4,003
2023-02-09	61.235	61.235	60.582	60.750	53.079	1,487
2023-02-08	62.135	62.500	60.900	61.240	53.507	3,524
2023-02-07	60.200	61.495	59.900	60.779	53.104	2,535
2023-02-06	60.850	61.260	59.403	59.898	52.334	4,272
2023-02-03	61.000	62.420	61.000	61.500	53.734	3,005
2023-02-02	61.495	61.585	60.791	60.845	53.162	3,088
2023-02-01	62.285	62.563	60.829	61.418	53.662	5,979
2023-01-31	62.365	63.271	61.962	63.108	55.139	2,965
2023-01-30	64.572	64.572	63.025	63.415	55.407	1,554
2023-01-27	65.880	66.935	65.605	65.907	57.585	1,127
2023-01-26	64.993	65.349	63.730	65.348	57.096	1,396
2023-01-25	63.560	64.019	62.460	64.019	55.935	691
2023-01-24	65.465	65.465	63.985	64.185	56.080	1,390
2023-01-23	65.420	66.195	65.100	65.905	57.583	4,943
2023-01-20	63.980	64.839	63.980	64.839	56.651	578
2023-01-19	62.165	63.705	62.050	63.705	55.661	1,217
2023-01-18	64.370	65.235	62.805	62.958	55.008	2,861
2023-01-17	63.985	64.330	63.190	63.450	55.438	12,421
2023-01-13	63.670	63.850	63.050	63.689	55.647	2,583
2023-01-12	63.615	64.687	63.615	64.150	56.049	3,762
2023-01-11	64.005	64.005	62.363	62.455	54.568	3,926
2023-01-10	62.845	62.918	61.631	62.918	54.973	651
2023-01-09	62.570	63.295	61.972	62.191	54.337	1,329
2023-01-06	61.409	61.948	61.155	61.500	53.734	763
2023-01-05	59.320	60.230	59.108	60.230	52.624	2,742
2023-01-04	56.705	59.190	56.430	59.015	51.563	2,664
2023-01-03	60.490	60.714	57.479	57.479	50.221	2,670
2022-12-30	60.590	61.365	60.590	61.223	53.492	455
2022-12-29	60.322	61.429	60.322	61.105	53.389	562
2022-12-28	61.865	61.865	60.911	61.010	53.306	1,836
2022-12-23	61.005	61.871	60.490	61.871	54.058	1,632
2022-12-22	60.975	61.045	58.599	58.695	51.283	2,508
2022-12-21	60.935	61.878	60.305	61.709	53.917	5,195
2022-12-20	58.980	59.843	58.610	59.062	51.604	1,169
2022-12-19	60.080	60.230	59.375	59.375	51.877	1,930
2022-12-16	60.075	60.298	59.160	59.350	51.855	4,870
2022-12-15	61.185	61.185	60.380	60.840	53.157	1,545
2022-12-14	62.990	63.080	60.965	61.670	53.883	1,568
2022-12-13	62.865	62.865	61.820	61.895	54.079	7,986
2022-12-12	60.037	61.299	60.037	60.415	52.786	1,044
2022-12-09	62.070	62.210	59.629	59.629	52.099	20,490
2022-12-08	64.250	66.135	63.434	63.820	54.582	33,420
2022-12-07	64.840	65.335	63.410	63.498	54.306	4,523
2022-12-06	66.005	67.125	64.425	64.702	55.336	4,133
2022-12-05	70.045	70.425	66.280	66.280	56.685	2,287
2022-12-02	68.240	69.390	68.240	68.550	58.627	1,493

← NewerPage 16 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.