Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	44.990	45.548	44.582	44.988	35.713	10,034
2021-12-07	43.120	45.200	43.120	44.945	35.679	14,710
2021-12-06	42.320	43.100	41.950	43.100	34.214	1,065
2021-12-03	42.410	42.920	41.202	41.410	32.872	4,022
2021-12-02	40.260	41.630	39.190	41.390	32.857	248,258
2021-12-01	43.760	43.770	41.610	41.610	33.031	2,527
2021-11-30	42.701	43.730	41.592	42.360	33.627	2,160
2021-11-29	44.020	44.880	43.180	44.538	35.356	3,996
2021-11-26	41.455	42.540	39.960	42.525	33.758	47,265
2021-11-25	45.117	45.117	45.117	45.117	35.815	4,500
2021-11-24	43.200	45.362	43.160	45.095	35.798	60,164
2021-11-23	42.238	43.610	42.220	43.480	34.516	20,832
2021-11-22	40.522	41.860	40.200	41.860	33.230	20,424
2021-11-19	42.070	42.070	40.660	40.748	32.347	147,071
2021-11-18	42.370	43.865	41.982	43.865	34.821	1,554
2021-11-17	43.430	43.840	42.645	42.645	33.853	47,649
2021-11-16	43.200	43.805	42.850	43.805	34.774	151
2021-11-15	42.460	43.690	41.835	43.690	34.682	20,299
2021-11-12	42.330	42.762	42.030	42.185	33.488	700
2021-11-11	42.725	43.190	42.590	42.990	34.127	881
2021-11-10	43.410	43.830	41.790	41.910	33.269	1,499
2021-11-09	44.265	44.380	42.750	43.480	34.516	1,024
2021-11-08	41.995	44.750	41.995	43.970	34.905	5,306
2021-11-05	43.090	43.580	42.760	43.528	34.554	3,801
2021-11-04	43.010	43.720	41.900	41.900	33.261	4,899
2021-11-03	42.145	44.000	41.570	42.305	33.583	7,704
2021-11-02	42.047	42.460	41.760	42.080	33.404	2,847
2021-11-01	41.125	42.155	40.896	41.820	33.198	46,390
2021-10-29	40.290	40.310	39.490	39.840	31.626	2,658
2021-10-28	39.515	40.160	39.515	40.160	31.880	869
2021-10-27	40.650	40.655	39.870	39.970	31.729	2,382
2021-10-26	40.770	41.590	40.770	41.590	33.015	2,988
2021-10-25	41.005	41.250	40.180	40.355	32.035	3,865
2021-10-22	39.950	40.170	39.420	40.155	31.876	1,800
2021-10-21	40.510	40.670	39.195	39.245	31.154	8,927
2021-10-20	40.310	40.630	39.650	40.520	32.166	5,482
2021-10-19	40.640	41.800	40.375	40.620	32.245	3,487
2021-10-18	40.670	41.970	39.915	39.915	31.686	197,036
2021-10-15	40.400	40.950	40.250	40.580	32.214	1,471
2021-10-14	39.020	39.880	39.020	39.495	31.352	1,719

← NewerPage 21 of 21 · 1,240 trading days

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.