Devon Energy Corp. historical data

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

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
2025-10-23	32.700	33.790	32.700	33.488	32.651	12,150
2025-10-22	32.380	32.740	32.011	32.011	31.211	6,541
2025-10-21	32.240	32.240	31.495	32.049	31.248	12,445
2025-10-20	31.770	32.180	31.605	31.967	31.168	4,114
2025-10-17	31.810	32.158	31.310	31.870	31.074	12,154
2025-10-16	32.620	32.870	31.792	31.800	31.005	8,726
2025-10-15	33.040	33.165	32.298	32.401	31.592	5,006
2025-10-14	32.990	33.069	32.300	32.989	32.165	8,664
2025-10-13	33.050	33.180	32.600	33.145	32.317	13,592
2025-10-10	34.410	34.410	32.869	32.989	32.165	48,180
2025-10-09	35.110	35.685	34.469	34.508	33.645	32,936
2025-10-08	34.880	35.240	34.320	34.820	33.950	57,981
2025-10-07	34.830	34.830	33.992	34.289	33.432	21,415
2025-10-06	35.290	35.345	34.570	35.119	34.241	47,118
2025-10-03	34.690	34.910	34.371	34.659	33.793	24,062
2025-10-02	35.350	35.440	34.319	34.435	33.574	29,590
2025-10-01	34.870	35.525	34.750	35.249	34.368	14,916
2025-09-30	35.500	35.500	34.525	34.732	33.864	23,905
2025-09-29	37.260	37.390	35.445	35.470	34.584	19,699
2025-09-26	35.940	37.259	35.850	36.649	35.733	32,898
2025-09-25	35.460	35.812	35.070	35.619	34.729	25,226
2025-09-24	34.620	35.665	34.620	35.512	34.624	26,359
2025-09-23	34.000	35.470	33.990	34.519	33.657	24,029
2025-09-22	34.000	34.000	33.572	33.789	32.944	15,397
2025-09-19	34.920	34.970	33.970	33.970	33.121	12,502
2025-09-18	35.720	35.750	34.802	34.840	33.969	24,058
2025-09-17	35.000	35.880	34.365	35.592	34.703	62,329
2025-09-16	33.850	35.041	33.850	35.041	34.165	30,919
2025-09-15	34.540	34.650	33.745	33.749	32.905	42,955
2025-09-12	35.530	35.770	34.995	35.005	34.130	11,893
2025-09-11	35.230	35.320	34.845	35.255	34.140	19,346
2025-09-10	34.490	35.259	33.830	35.200	34.087	30,093
2025-09-09	35.055	35.145	34.700	34.770	33.670	21,614
2025-09-08	34.932	35.010	34.165	34.295	33.210	22,059
2025-09-05	34.946	35.450	34.395	34.399	33.311	34,179
2025-09-04	35.150	35.585	34.650	35.518	34.395	21,463
2025-09-03	36.200	36.390	35.050	35.078	33.969	21,696
2025-09-02	36.410	36.555	35.670	36.501	35.347	13,631
2025-08-29	35.914	36.200	35.780	36.081	34.940	32,136
2025-08-28	35.460	35.840	35.280	35.840	34.706	26,123
2025-08-27	35.155	35.980	35.150	35.755	34.624	44,545
2025-08-26	35.400	35.510	34.935	35.181	34.069	42,377
2025-08-22	34.080	35.250	34.040	35.091	33.981	45,026
2025-08-21	34.060	34.060	33.315	33.990	32.915	35,286
2025-08-20	33.700	33.965	33.389	33.919	32.847	13,356
2025-08-19	33.540	34.110	33.370	33.489	32.430	22,891
2025-08-18	33.940	33.940	33.190	33.632	32.568	22,648
2025-08-15	33.540	34.060	33.540	33.935	32.862	23,844
2025-08-14	33.475	33.770	33.081	33.770	32.702	23,555
2025-08-13	33.270	33.519	32.990	33.279	32.226	15,272
2025-08-12	32.940	33.660	32.795	33.465	32.407	12,454
2025-08-11	33.490	33.540	32.580	32.975	31.932	27,534
2025-08-08	32.600	33.522	32.493	33.300	32.247	48,543

← NewerPage 5 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.