Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	40.270	40.960	38.020	40.400	39.644	50,607
2026-01-30	39.360	40.370	38.900	39.730	38.986	22,399
2026-01-29	39.950	41.260	39.900	40.630	39.869	48,239
2026-01-28	39.700	40.000	38.900	39.930	39.183	36,012
2026-01-27	38.650	39.549	38.100	39.311	38.575	21,771
2026-01-26	38.820	39.420	38.150	38.390	37.671	30,382
2026-01-23	38.200	39.122	37.800	38.731	38.006	29,760
2026-01-22	37.660	38.120	36.972	37.575	36.872	15,774
2026-01-21	36.390	38.320	36.290	37.660	36.955	30,191
2026-01-20	36.500	37.045	35.900	36.445	35.763	49,863
2026-01-16	36.260	36.990	36.030	36.130	35.454	8,308
2026-01-15	37.810	38.195	36.440	36.760	36.072	33,469
2026-01-14	37.060	38.640	36.750	38.569	37.847	67,210
2026-01-13	35.760	37.222	35.760	36.978	36.285	20,403
2026-01-12	35.800	36.110	35.500	35.919	35.246	14,353
2026-01-09	36.270	36.680	35.830	35.942	35.269	15,227
2026-01-08	34.670	36.210	34.130	36.195	35.517	14,001
2026-01-07	35.990	36.550	34.248	34.623	33.975	33,296
2026-01-06	36.550	37.130	35.855	35.935	35.262	12,553
2026-01-05	38.620	39.900	35.478	36.689	36.002	45,857
2026-01-02	36.710	38.025	36.200	38.025	37.313	22,687
2025-12-31	36.720	37.250	36.460	36.667	35.980	4,289
2025-12-30	36.310	36.850	35.930	36.850	36.160	4,559
2025-12-29	35.500	36.438	35.500	36.229	35.551	14,953
2025-12-24	36.390	36.830	36.090	36.218	35.540	672
2025-12-23	36.550	36.980	36.172	36.438	35.756	2,765
2025-12-22	35.730	36.841	35.650	36.263	35.584	14,743
2025-12-19	35.880	36.780	35.690	35.932	35.259	10,562
2025-12-18	36.870	37.060	35.880	35.978	35.304	19,715
2025-12-17	35.190	36.472	35.190	36.390	35.709	45,115
2025-12-16	35.930	36.180	34.915	35.189	34.531	24,932
2025-12-15	37.640	37.640	36.090	36.098	35.422	17,465
2025-12-12	37.960	38.272	37.605	37.621	36.917	13,991
2025-12-11	38.240	38.360	37.490	37.560	36.621	15,443
2025-12-10	37.410	37.828	37.100	37.828	36.882	12,282
2025-12-09	37.710	37.850	37.176	37.358	36.424	29,860
2025-12-08	37.490	38.142	37.232	37.760	36.816	17,354
2025-12-05	37.820	38.250	37.520	37.935	36.987	10,865
2025-12-04	37.750	37.998	37.500	37.861	36.915	13,102
2025-12-03	37.100	38.000	37.100	37.893	36.946	14,405
2025-12-02	37.840	37.950	37.142	37.400	36.465	18,912
2025-12-01	37.400	38.032	36.690	37.970	37.021	33,397
2025-11-28	36.590	37.368	36.460	37.110	36.183	13,336
2025-11-26	35.860	36.655	35.610	36.590	35.676	7,089
2025-11-25	35.860	36.260	35.430	35.790	34.896	15,245
2025-11-24	35.760	36.007	35.010	35.920	35.022	16,290
2025-11-21	35.000	35.919	34.530	35.781	34.887	19,708
2025-11-20	35.340	36.812	35.250	35.410	34.525	36,606
2025-11-19	35.590	35.980	34.764	35.120	34.242	16,625
2025-11-18	34.740	35.987	34.620	35.851	34.955	21,406
2025-11-17	35.840	35.870	35.401	35.401	34.517	76,836
2025-11-14	35.580	35.801	34.480	35.675	34.783	10,886
2025-11-13	35.130	35.654	34.770	35.091	34.214	11,821
2025-11-12	35.080	35.510	34.845	35.120	34.242	11,774
2025-11-11	34.190	35.545	33.990	35.361	34.477	24,066
2025-11-10	34.100	34.100	33.355	33.779	32.935	20,950
2025-11-07	32.480	33.440	32.480	33.249	32.418	16,470
2025-11-06	32.710	33.542	32.091	32.335	31.527	32,678
2025-11-05	32.650	33.105	32.390	32.891	32.069	16,188
2025-11-04	32.230	32.610	31.938	32.610	31.795	19,771

← NewerPage 4 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.