Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	78.050	79.130	77.525	79.130	65.098	4,519
2022-06-08	78.565	78.600	77.170	77.570	63.815	7,937
2022-06-07	76.530	78.140	76.516	77.700	63.922	3,361
2022-06-06	77.900	77.900	76.070	77.200	63.510	2,880
2022-06-01	76.290	77.300	75.041	76.970	63.321	4,054
2022-05-31	78.090	79.080	76.400	76.400	62.852	6,958
2022-05-27	73.580	75.590	73.250	75.538	62.143	3,232
2022-05-26	72.960	75.360	72.500	74.174	61.021	5,132
2022-05-25	70.430	71.410	70.000	70.918	58.342	7,018
2022-05-24	70.330	71.230	69.180	70.380	57.899	7,496
2022-05-23	70.560	71.310	69.975	71.068	58.466	2,619
2022-05-20	70.690	72.240	68.330	68.658	56.483	3,946
2022-05-19	67.701	70.660	67.690	70.660	58.130	7,230
2022-05-18	73.000	73.180	68.955	68.960	56.732	4,436
2022-05-17	72.400	72.760	71.598	72.400	59.562	2,560
2022-05-16	69.050	71.530	68.900	71.420	58.755	3,707
2022-05-13	66.320	69.090	66.000	67.685	55.683	4,317
2022-05-12	64.120	65.082	62.580	63.720	52.421	5,141
2022-05-11	65.080	68.050	65.015	65.550	53.926	5,334
2022-05-10	63.700	65.380	61.631	63.040	51.861	3,930
2022-05-09	67.454	67.530	62.410	62.611	51.508	10,844
2022-05-06	68.640	68.870	66.118	67.880	55.843	4,382
2022-05-05	68.715	68.730	65.260	66.550	54.749	6,709
2022-05-04	65.500	66.269	64.080	65.580	53.951	4,026
2022-05-03	61.250	64.190	59.595	63.840	52.519	8,391
2022-04-29	60.292	60.635	59.485	59.523	48.968	2,093
2022-04-28	57.651	59.406	56.665	59.406	48.872	4,013
2022-04-27	56.400	58.563	55.780	58.563	48.178	7,045
2022-04-26	57.165	58.365	56.322	57.603	47.388	9,384
2022-04-25	55.790	56.100	53.260	54.517	44.850	13,260
2022-04-22	60.921	61.502	58.487	58.487	48.116	1,579
2022-04-21	65.135	65.370	61.445	61.445	50.549	3,186
2022-04-20	63.890	64.965	63.640	64.860	53.359	3,151
2022-04-19	63.380	64.317	62.690	62.970	51.804	603
2022-04-14	63.430	64.000	62.560	63.410	52.166	19,046
2022-04-13	63.540	64.020	62.370	63.582	52.307	10,735
2022-04-12	61.350	63.386	61.350	62.540	51.450	10,153
2022-04-11	61.870	61.870	60.080	60.340	49.640	2,983
2022-04-08	60.735	62.070	60.250	62.070	51.063	680
2022-04-07	58.800	59.900	58.424	59.300	48.785	1,260
2022-04-06	59.400	59.400	57.545	57.980	47.699	8,716
2022-04-05	61.500	61.500	59.070	59.640	49.064	4,046
2022-04-04	61.390	62.115	59.882	60.025	49.381	3,904
2022-04-01	59.400	60.620	59.370	60.450	49.731	1,576
2022-03-31	60.150	61.378	60.010	60.200	49.525	2,686
2022-03-30	27.375	27.375	27.375	27.375	22.521	70
2022-03-29	58.505	59.730	57.800	59.730	49.138	5,170
2022-03-28	60.792	61.200	59.550	60.602	49.856	7,835
2022-03-25	61.020	62.850	61.000	62.340	51.285	8,027
2022-03-24	61.375	61.820	60.790	61.382	50.497	3,574
2022-03-23	62.330	63.180	61.160	61.835	50.870	5,711
2022-03-22	60.627	61.130	60.358	60.700	49.936	990
2022-03-21	59.850	61.850	59.850	61.208	50.354	15,687
2022-03-18	57.730	58.570	57.540	57.890	47.625	5,192
2022-03-17	54.300	57.070	53.910	57.070	46.950	5,039
2022-03-16	53.056	54.140	51.696	52.305	43.030	3,820
2022-03-15	50.780	53.820	50.300	53.510	44.021	3,525
2022-03-14	56.390	56.910	52.315	52.790	43.429	14,902
2022-03-11	58.360	59.455	58.280	59.446	48.905	1,768
2022-03-10	59.650	60.810	58.910	59.870	48.431	4,440

← NewerPage 19 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.