Devon Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 32.720 | 32.800 | 31.935 | 32.670 | 31.854 | 20,997 |
| 2025-10-31 | 31.900 | 32.399 | 31.900 | 32.399 | 31.589 | 25,697 |
| 2025-10-30 | 31.910 | 32.480 | 31.630 | 32.150 | 31.347 | 7,353 |
| 2025-10-29 | 32.330 | 32.480 | 32.000 | 32.185 | 31.381 | 4,368 |
| 2025-10-28 | 32.650 | 32.790 | 32.050 | 32.070 | 31.269 | 7,832 |
| 2025-10-27 | 33.760 | 33.760 | 32.829 | 32.920 | 32.097 | 7,678 |
| 2025-10-24 | 33.380 | 33.630 | 32.950 | 32.982 | 32.158 | 5,437 |
← NewerPage 5 of 5 · 247 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.