Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.230	51.360	49.510	51.050	50.362	46,663
2026-04-29	49.650	50.860	49.360	50.745	50.061	44,152
2026-04-28	48.400	49.770	47.060	49.465	48.798	28,193
2026-04-27	47.900	48.980	47.290	48.160	47.511	25,233
2026-04-24	48.100	49.010	46.660	47.560	46.919	39,414
2026-04-23	47.000	48.500	46.115	48.280	47.629	31,393
2026-04-22	45.150	46.840	44.380	46.721	46.092	34,173
2026-04-21	44.660	45.500	44.000	45.369	44.758	22,634
2026-04-20	45.000	45.900	44.250	45.060	44.453	32,743
2026-04-17	45.800	46.500	41.919	44.099	43.505	116,353
2026-04-16	45.470	46.270	44.440	45.770	45.153	14,491
2026-04-15	45.200	46.399	44.440	45.490	44.877	19,743
2026-04-14	47.200	48.590	44.950	45.220	44.610	54,045
2026-04-13	49.570	50.000	47.220	47.220	46.583	26,259
2026-04-10	47.660	50.000	47.025	48.000	47.353	20,986
2026-04-09	48.300	49.090	47.625	47.960	47.313	38,713
2026-04-08	46.360	47.462	45.109	47.250	46.613	80,199
2026-04-07	49.850	50.970	49.010	50.040	49.365	49,021
2026-04-02	50.250	50.710	48.500	49.180	48.517	47,874
2026-04-01	50.010	50.300	47.632	48.300	47.649	51,172
2026-03-31	51.150	53.057	48.962	49.609	48.940	63,868
2026-03-30	52.970	55.000	51.492	51.550	50.855	51,770
2026-03-27	51.350	52.450	50.800	52.040	51.338	51,101
2026-03-26	50.570	51.840	50.300	51.340	50.648	41,134
2026-03-25	48.610	50.750	48.610	50.350	49.671	28,340
2026-03-24	48.800	50.709	48.490	50.240	49.563	67,448
2026-03-23	49.100	49.780	46.600	48.421	47.769	106,682
2026-03-20	48.390	49.650	48.200	48.920	48.260	41,963
2026-03-19	48.410	50.000	47.800	48.785	48.127	68,137
2026-03-18	47.120	48.050	46.600	47.960	47.313	80,078
2026-03-17	46.880	47.480	46.650	47.380	46.741	34,896
2026-03-16	46.400	48.775	45.240	46.690	46.061	59,347
2026-03-13	45.970	46.500	45.370	46.230	45.607	36,370
2026-03-12	45.840	46.390	45.000	46.130	45.508	94,463
2026-03-11	43.550	45.235	43.500	45.200	44.354	17,876
2026-03-10	44.050	44.990	43.450	44.000	43.176	82,410
2026-03-09	46.470	47.140	44.900	45.410	44.560	65,335
2026-03-06	44.870	45.630	44.100	44.720	43.883	94,668
2026-03-05	44.470	44.835	43.090	44.750	43.912	25,883
2026-03-04	44.000	44.610	42.769	43.070	42.264	30,599
2026-03-03	45.450	47.000	44.000	44.290	43.461	270,979
2026-03-02	46.000	48.080	43.856	44.520	43.687	77,469
2026-02-27	42.090	43.920	42.090	43.590	42.774	15,887
2026-02-26	42.990	43.290	41.770	43.002	42.197	25,439
2026-02-25	43.550	43.710	42.221	42.669	41.871	15,116
2026-02-24	43.780	44.300	42.724	43.155	42.347	22,549
2026-02-23	44.000	44.940	43.605	43.840	43.019	8,701
2026-02-20	45.130	45.140	43.800	44.167	43.340	22,927
2026-02-19	44.700	46.150	44.240	44.810	43.971	36,948
2026-02-18	43.850	45.240	43.500	44.285	43.456	27,236
2026-02-17	44.750	45.620	43.450	43.940	43.117	17,784
2026-02-13	44.350	44.890	43.330	44.730	43.893	16,026
2026-02-12	44.970	45.500	43.050	43.840	43.019	19,036
2026-02-11	43.800	44.990	43.350	44.740	43.902	14,012
2026-02-10	43.500	43.870	42.891	43.341	42.530	10,478
2026-02-09	43.830	44.000	42.970	43.710	42.892	17,501
2026-02-06	43.170	44.000	42.100	43.925	43.103	18,916
2026-02-05	43.300	43.760	41.982	43.120	42.313	22,572
2026-02-04	41.760	43.670	41.380	43.060	42.254	58,513
2026-02-03	40.250	41.097	39.200	40.681	39.919	33,658

← NewerPage 3 of 21 · 1,239 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.