Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	68.240	69.390	68.240	68.550	58.627	1,493
2022-12-01	69.550	69.980	68.390	68.880	58.909	2,355
2022-11-30	68.700	68.710	66.969	67.730	57.925	106
2022-11-29	66.530	67.905	66.530	67.180	57.455	328,991
2022-11-28	66.000	67.798	65.980	66.880	57.199	2,181
2022-11-25	68.250	68.800	68.100	68.100	58.242	1,409
2022-11-23	67.482	68.100	66.970	67.559	57.779	2,305
2022-11-22	68.200	70.075	67.190	69.395	59.349	15,345
2022-11-21	67.605	67.900	65.040	67.628	57.838	4,597
2022-11-18	68.325	69.300	67.739	69.138	59.130	5,624
2022-11-17	69.995	70.580	68.635	70.150	59.995	3,283
2022-11-16	72.152	73.000	70.970	71.210	60.902	3,286
2022-11-15	72.250	73.870	71.930	73.870	63.177	2,792
2022-11-14	71.350	72.806	71.155	72.620	62.108	1,648
2022-11-11	70.420	72.938	70.420	71.940	61.526	4,463
2022-11-10	68.550	69.290	66.965	68.890	58.918	1,282
2022-11-09	70.424	70.480	68.120	68.270	58.387	1,363
2022-11-08	72.040	72.330	70.590	71.240	60.927	1,791
2022-11-07	71.870	72.553	70.650	71.950	61.535	5,875
2022-11-04	73.045	73.932	70.475	71.540	61.184	15,103
2022-11-03	67.440	71.260	66.909	70.820	60.568	18,426
2022-11-02	75.460	75.460	69.471	69.475	59.418	16,910
2022-11-01	78.705	78.705	76.865	77.330	66.136	2,852
2022-10-31	74.955	78.230	74.955	77.720	66.469	5,899
2022-10-28	77.580	77.925	73.980	76.210	65.178	4,844
2022-10-27	78.480	78.760	77.530	77.530	66.307	5,876
2022-10-26	75.870	78.057	75.870	77.355	66.157	3,416
2022-10-25	74.805	75.670	73.970	75.080	64.212	7,012
2022-10-24	74.560	75.877	74.116	75.092	64.222	3,424
2022-10-21	72.480	74.119	72.480	73.780	63.100	3,484
2022-10-20	72.890	73.263	71.459	71.550	61.193	4,296
2022-10-19	70.110	72.350	69.783	72.350	61.877	5,308
2022-10-18	69.800	70.813	68.606	70.260	60.089	330,257
2022-10-17	69.598	70.085	68.780	69.130	59.123	1,252
2022-10-14	71.210	72.665	68.572	68.572	58.646	2,814
2022-10-13	68.080	72.735	68.070	71.900	61.492	4,534
2022-10-12	68.050	69.880	67.370	69.480	59.422	18,214
2022-10-11	68.500	70.588	67.930	69.970	59.841	6,022
2022-10-10	71.850	73.360	69.978	71.189	60.883	4,915
2022-10-07	72.590	73.751	71.705	73.350	62.732	19,298
2022-10-06	70.130	72.490	70.130	72.472	61.981	2,921
2022-10-05	69.130	70.788	68.020	70.775	60.530	3,347
2022-10-04	67.070	68.938	66.788	68.370	58.473	5,024
2022-10-03	63.145	65.060	63.145	65.060	55.642	4,245
2022-09-30	60.660	61.520	59.726	60.525	51.763	2,759
2022-09-29	59.150	61.296	58.250	60.480	51.725	3,079
2022-09-28	56.750	59.039	56.440	59.039	50.493	2,541
2022-09-27	56.420	57.225	55.180	56.115	47.992	25,351
2022-09-26	57.350	57.590	55.470	56.000	47.894	2,663
2022-09-23	60.060	60.100	56.965	57.210	48.928	8,017
2022-09-22	64.480	65.860	63.582	63.652	54.438	26,499
2022-09-21	65.120	66.850	65.120	65.280	55.830	14,156
2022-09-20	65.350	65.360	63.960	64.425	55.099	1,376
2022-09-16	68.770	68.770	65.515	66.389	56.778	4,170
2022-09-15	70.175	70.420	69.422	69.920	59.798	2,122
2022-09-14	70.500	73.198	70.500	71.909	61.499	8,314
2022-09-13	70.156	71.375	69.150	70.170	60.012	6,165
2022-09-12	69.640	71.460	69.260	71.060	60.773	5,698
2022-09-09	68.530	68.530	67.710	68.155	58.289	4,876
2022-09-08	68.880	69.430	68.250	69.226	57.879	706

← NewerPage 17 of 21 · 1,233 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.