Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	43.500	44.468	42.740	44.120	43.836	9,365
2026-07-28	42.700	43.648	42.411	42.780	42.505	10,571
2026-07-27	44.350	45.100	42.850	43.590	43.310	18,105
2026-07-24	45.660	46.250	43.250	44.910	44.621	9,457
2026-07-23	45.200	46.200	44.660	45.520	45.227	23,798
2026-07-22	44.110	45.250	43.850	44.751	44.463	19,083
2026-07-21	43.680	44.500	43.130	44.110	43.826	11,344
2026-07-20	44.320	44.490	42.370	44.120	43.836	11,471
2026-07-17	43.700	44.480	42.400	43.730	43.449	7,212
2026-07-16	42.910	44.500	42.000	43.161	42.884	8,698
2026-07-15	43.650	43.650	42.220	42.660	42.386	13,049
2026-07-14	44.260	44.400	42.771	43.110	42.833	25,810
2026-07-13	43.240	43.820	42.150	43.745	43.464	19,970
2026-07-10	42.150	43.350	41.710	42.050	41.779	17,042
2026-07-09	43.150	44.240	41.820	41.990	41.720	23,349
2026-07-08	42.910	43.990	42.260	43.192	42.914	23,101
2026-07-07	40.000	42.120	40.000	41.975	41.705	24,355
2026-07-06	40.860	41.060	40.070	40.610	40.349	8,704
2026-07-02	40.250	41.500	40.000	40.060	39.802	30,910
2026-07-01	41.370	42.100	40.408	40.441	40.181	30,420
2026-06-30	41.690	42.980	41.440	41.460	41.193	48,132
2026-06-29	42.510	42.820	41.840	42.580	42.306	27,025
2026-06-26	42.090	42.900	41.750	42.170	41.899	11,898
2026-06-25	41.950	43.630	41.800	43.120	42.843	25,889
2026-06-24	42.700	43.520	41.440	42.710	42.435	8,962
2026-06-23	42.500	43.500	42.500	43.309	43.031	19,581
2026-06-22	42.600	43.120	40.967	42.840	42.564	6,679
2026-06-18	42.410	42.500	41.530	42.150	41.879	13,104
2026-06-17	42.710	43.530	42.240	42.740	42.465	30,437
2026-06-16	42.210	44.040	42.210	42.740	42.465	9,716
2026-06-15	43.800	44.750	42.800	43.790	43.508	17,502
2026-06-12	44.550	46.290	43.870	45.400	45.108	18,816
2026-06-11	46.840	47.810	44.622	45.110	44.502	20,088
2026-06-10	44.210	47.180	43.680	46.760	46.130	24,769
2026-06-09	44.800	46.840	43.210	43.570	42.983	93,010
2026-06-08	45.090	46.210	44.260	45.080	44.472	17,051
2026-06-05	46.000	46.400	44.420	44.710	44.107	23,211
2026-06-04	46.500	46.860	43.900	46.100	45.478	17,490
2026-06-03	46.400	47.000	45.945	46.455	45.829	43,527
2026-06-02	46.090	47.200	44.900	46.770	46.139	14,518
2026-06-01	45.290	47.070	44.600	46.121	45.500	37,144
2026-05-29	43.900	44.370	43.670	43.810	43.219	10,559
2026-05-28	44.890	45.170	43.950	44.240	43.644	40,886
2026-05-27	45.040	45.500	43.500	44.600	43.999	18,462
2026-05-26	46.800	47.240	45.490	45.499	44.886	27,620
2026-05-22	47.110	48.000	46.700	47.300	46.662	14,802
2026-05-21	48.460	49.500	46.720	46.931	46.298	19,406
2026-05-20	49.580	51.000	48.459	48.520	47.866	22,710
2026-05-19	49.500	50.390	49.050	49.605	48.936	9,619
2026-05-18	49.540	50.850	47.010	49.860	49.188	22,650
2026-05-15	47.250	49.090	46.910	49.070	48.408	46,527
2026-05-14	46.800	47.490	46.208	47.271	46.634	14,687
2026-05-13	46.640	47.500	46.000	46.640	46.011	21,491
2026-05-12	46.880	48.000	46.410	47.000	46.366	29,380
2026-05-11	46.970	46.990	46.000	46.800	46.169	26,660
2026-05-08	45.680	47.240	45.000	45.890	45.271	25,849
2026-05-07	46.590	48.000	44.200	45.600	44.985	199,975
2026-05-06	50.100	50.280	46.470	46.950	46.317	49,156
2026-05-05	51.210	52.000	50.650	51.330	50.638	14,420
2026-05-01	51.400	52.740	49.592	50.375	49.696	34,642

← NewerPage 2 of 5 · 247 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.