Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	66.910	68.700	66.859	68.470	57.247	4,847
2022-09-06	71.000	71.010	69.050	69.412	58.035	3,992
2022-09-02	70.550	71.170	69.572	69.572	58.169	4,587
2022-09-01	68.245	68.796	67.020	67.985	56.842	7,507
2022-08-31	68.820	72.260	68.620	72.117	60.296	4,266
2022-08-30	71.760	72.570	70.289	70.900	59.279	11,612
2022-08-26	73.994	74.820	72.587	73.410	61.378	3,557
2022-08-25	73.510	73.750	72.430	72.720	60.801	4,967
2022-08-24	71.330	72.250	71.162	71.830	60.056	6,434
2022-08-23	70.040	72.350	69.960	70.240	58.727	15,006
2022-08-22	67.250	68.600	65.735	67.780	56.670	8,305
2022-08-19	67.785	69.830	67.385	68.950	57.649	9,477
2022-08-18	65.275	67.330	65.000	67.268	56.242	7,775
2022-08-17	63.600	65.060	63.221	64.160	53.644	2,803
2022-08-16	64.470	65.322	63.015	63.120	52.774	2,905
2022-08-15	62.810	64.085	61.490	63.470	53.067	3,794
2022-08-12	64.050	65.295	63.885	65.295	54.593	2,748
2022-08-11	61.800	64.479	61.800	64.375	53.823	8,721
2022-08-10	59.420	60.172	58.100	60.171	50.308	2,979
2022-08-09	58.800	60.450	58.544	58.999	49.329	3,956
2022-08-08	56.510	57.860	56.455	57.310	47.916	4,530
2022-08-05	53.440	56.890	53.165	56.890	47.565	3,481
2022-08-04	56.220	56.500	54.845	55.690	46.562	2,126
2022-08-03	61.040	61.040	56.849	58.080	48.560	3,178
2022-08-02	61.540	61.790	58.960	61.009	51.009	7,889
2022-08-01	61.405	61.850	60.190	61.350	51.294	1,238
2022-07-29	61.690	62.970	61.300	62.564	52.309	3,076
2022-07-28	60.280	61.009	59.150	60.099	50.248	1,681
2022-07-27	57.400	58.910	57.230	58.790	49.154	3,074
2022-07-26	58.950	58.950	55.870	56.440	47.189	1,864
2022-07-25	56.190	57.750	55.370	57.730	48.268	1,037
2022-07-22	56.910	57.000	55.340	55.340	46.269	2,260
2022-07-21	55.600	55.938	54.240	55.938	46.769	889
2022-07-20	56.310	57.458	55.615	57.300	47.908	2,448
2022-07-19	54.270	56.750	54.260	56.630	47.348	2,735
2022-07-18	54.250	55.632	54.130	55.230	46.177	3,120
2022-07-15	52.800	52.800	51.720	52.160	43.611	2,504
2022-07-14	50.400	51.060	49.650	50.250	42.014	4,048
2022-07-13	51.300	54.085	51.300	52.900	44.229	2,095
2022-07-12	51.225	52.388	50.927	52.388	43.801	2,229
2022-07-11	54.220	54.480	52.645	53.359	44.613	3,370
2022-07-08	54.480	54.480	52.905	53.930	45.090	2,780
2022-07-07	52.940	53.800	52.598	53.800	44.982	6,031
2022-07-06	51.130	51.760	48.900	50.460	42.189	7,169
2022-07-05	53.660	53.700	50.580	50.760	42.440	3,286
2022-07-01	55.430	55.703	53.432	54.865	45.872	3,491
2022-06-30	54.590	56.578	54.170	54.820	45.835	8,474
2022-06-29	60.668	60.668	56.110	56.670	47.381	9,704
2022-06-28	59.320	60.340	58.060	58.760	49.129	6,107
2022-06-27	54.810	58.190	54.810	57.530	48.100	12,753
2022-06-24	55.910	56.435	54.337	54.682	45.719	7,697
2022-06-23	58.260	58.260	53.670	54.238	45.348	19,946
2022-06-22	55.830	58.440	55.820	58.440	48.861	16,039
2022-06-21	59.688	61.112	59.191	60.032	50.192	7,035
2022-06-17	62.550	62.550	56.630	58.600	48.995	20,437
2022-06-16	66.060	66.675	63.270	63.270	52.900	15,910
2022-06-15	70.590	70.865	68.790	68.790	57.515	1,728
2022-06-14	71.350	72.220	69.860	70.750	59.154	16,577
2022-06-13	70.305	71.370	67.330	70.428	58.884	16,367
2022-06-10	75.680	76.120	72.570	73.990	61.862	6,890

← NewerPage 18 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.