Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	57.800	59.435	56.030	57.820	46.772	8,102
2022-03-08	61.401	62.860	56.100	58.650	47.444	7,502
2022-03-07	60.650	62.690	58.310	59.260	47.937	11,974
2022-03-04	59.530	59.530	56.895	58.751	47.525	3,487
2022-03-03	58.090	59.255	57.260	58.580	47.387	7,919
2022-03-02	60.360	60.360	58.440	59.355	48.014	3,552
2022-03-01	60.510	60.700	57.790	58.370	47.217	5,786
2022-02-28	55.233	58.950	55.020	58.130	47.023	31,548
2022-02-25	53.340	54.930	52.900	54.930	44.435	6,335
2022-02-24	52.400	53.920	51.432	51.648	41.780	9,246
2022-02-23	53.470	54.480	53.190	53.782	43.506	4,753
2022-02-22	58.120	58.120	51.305	51.800	41.903	20,465
2022-02-18	54.300	55.108	53.685	54.850	44.370	10,839
2022-02-17	54.350	56.365	54.080	54.930	44.435	30,481
2022-02-16	52.185	55.690	52.110	55.230	44.677	12,439
2022-02-15	50.735	51.430	50.210	51.430	41.603	21,668
2022-02-14	54.360	54.360	51.631	52.510	42.477	3,402
2022-02-11	52.630	53.753	52.378	53.620	43.375	2,997
2022-02-10	51.900	53.790	51.730	52.532	42.495	10,341
2022-02-09	51.310	52.570	51.310	52.020	42.081	773
2022-02-08	52.430	52.430	50.730	51.540	41.692	10,852
2022-02-07	52.920	53.570	51.730	52.750	42.671	5,555
2022-02-04	53.042	55.200	53.042	53.111	42.964	8,837
2022-02-03	53.020	53.020	51.808	52.312	42.317	1,761
2022-02-02	52.100	52.590	51.444	52.560	42.517	2,318
2022-02-01	50.290	53.180	49.552	52.409	42.396	10,789
2022-01-31	51.500	51.500	49.730	50.901	41.176	2,527
2022-01-28	52.405	52.650	51.260	51.465	41.632	9,012
2022-01-27	53.130	54.239	50.620	51.120	41.353	6,060
2022-01-26	52.000	53.140	50.860	52.390	42.380	26,200
2022-01-25	48.000	50.760	46.930	50.390	40.762	5,383
2022-01-24	43.220	46.760	43.010	46.591	37.689	29,039
2022-01-21	47.110	47.390	45.480	46.802	37.860	11,987
2022-01-20	48.200	50.935	47.935	50.342	40.723	4,711
2022-01-19	50.840	50.840	49.170	49.600	40.123	2,193
2022-01-18	51.590	51.980	49.210	49.900	40.366	51,043
2022-01-17	50.360	50.360	50.360	50.360	40.738	600
2022-01-14	49.750	51.350	49.750	50.040	40.479	3,000
2022-01-13	49.908	50.760	49.490	50.042	40.481	2,631
2022-01-12	50.640	51.110	49.815	49.995	40.443	5,316
2022-01-11	49.150	49.440	47.985	49.358	39.927	4,704
2022-01-10	48.255	48.521	46.875	48.365	39.124	3,620
2022-01-07	48.438	49.635	47.830	49.530	40.066	4,977
2022-01-06	48.459	48.960	47.015	48.490	39.225	6,746
2022-01-05	48.205	48.545	47.270	47.635	38.534	9,478
2022-01-04	46.290	47.920	46.170	47.408	38.350	11,144
2021-12-31	43.560	44.040	43.425	44.040	35.625	822
2021-12-30	44.280	44.362	43.882	44.030	35.617	2,143
2021-12-29	44.200	45.060	44.005	44.660	36.127	4,999
2021-12-23	42.550	42.620	42.010	42.090	34.048	752
2021-12-22	41.030	42.620	40.840	42.420	34.315	2,028
2021-12-21	39.160	41.290	38.960	41.190	33.320	589
2021-12-20	36.990	37.498	35.582	37.460	30.303	7,885
2021-12-17	40.100	40.100	38.360	39.615	32.046	1,302
2021-12-16	40.540	41.440	40.105	40.961	33.134	635
2021-12-15	40.302	40.302	38.270	39.353	31.834	1,014
2021-12-14	40.640	40.955	40.180	40.550	32.802	1,253
2021-12-13	42.555	42.580	41.220	41.740	33.765	849
2021-12-10	42.910	42.980	41.622	42.110	34.064	1,961
2021-12-09	43.405	43.480	42.150	42.500	34.380	12,618

← NewerPage 20 of 21 · 1,240 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.