Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.820	33.640	32.520	32.765	31.729	27,173
2025-08-06	31.780	33.795	31.780	32.301	31.280	49,785
2025-08-05	31.900	32.270	31.670	31.979	30.968	27,753
2025-08-04	32.310	32.380	31.700	31.735	30.731	21,324
2025-08-01	32.890	32.960	31.743	32.069	31.055	17,862
2025-07-31	33.390	34.000	33.169	33.169	32.120	14,520
2025-07-30	34.300	34.300	33.550	34.015	32.939	5,156
2025-07-29	34.170	34.200	33.755	34.155	33.075	6,419
2025-07-28	33.450	34.079	32.650	33.952	32.878	34,665
2025-07-25	33.500	33.500	32.910	33.229	32.178	39,003
2025-07-24	32.990	33.581	32.755	33.120	32.073	29,893
2025-07-23	32.970	33.455	32.760	33.315	32.261	18,744
2025-07-22	32.540	32.955	32.450	32.810	31.772	21,933
2025-07-21	32.930	32.979	32.475	32.475	31.448	32,502
2025-07-18	32.870	33.629	32.781	32.909	31.868	43,487
2025-07-17	31.850	32.779	31.630	32.779	31.743	48,232
2025-07-16	32.180	32.280	31.462	32.038	31.025	11,766
2025-07-15	33.150	33.330	32.291	32.475	31.448	63,159
2025-07-14	33.290	34.000	33.141	33.289	32.236	24,789
2025-07-11	33.500	34.290	33.500	33.935	32.862	44,723
2025-07-10	34.760	34.760	33.762	33.965	32.891	48,966
2025-07-09	34.910	35.030	34.282	34.345	33.259	13,315
2025-07-08	32.650	35.125	32.650	35.055	33.946	17,185
2025-07-07	32.980	33.270	32.265	32.265	31.245	10,321
2025-07-03	33.310	33.485	33.180	33.231	32.180	9,520
2025-07-02	33.050	33.240	32.560	33.151	32.103	16,417
2025-07-01	31.910	32.989	31.500	32.679	31.646	10,708
2025-06-30	32.330	32.330	31.750	31.750	30.746	17,052
2025-06-27	32.680	32.680	32.060	32.081	31.067	24,276
2025-06-26	32.200	32.789	32.200	32.411	31.386	23,816
2025-06-25	32.440	32.509	32.103	32.159	31.142	56,434
2025-06-24	32.500	32.825	32.100	32.365	31.341	27,413
2025-06-23	35.630	36.900	32.890	32.985	31.942	21,967
2025-06-20	34.100	34.360	33.760	33.795	32.726	19,456
2025-06-18	34.700	35.373	34.130	34.180	33.099	57,596
2025-06-17	35.010	35.460	34.760	35.165	34.053	31,159
2025-06-16	35.217	35.217	34.325	34.651	33.555	27,463
2025-06-13	36.000	36.100	34.651	34.955	33.849	40,806
2025-06-12	34.100	34.345	33.709	34.165	33.084	21,723
2025-06-11	34.050	34.050	33.461	33.960	32.654	9,414
2025-06-10	32.600	33.879	32.010	33.535	32.245	8,515
2025-06-09	32.530	32.911	32.280	32.911	31.645	8,670
2025-06-06	31.510	32.405	31.450	32.240	31.000	10,513
2025-06-05	31.640	31.890	31.399	31.719	30.499	2,740
2025-06-04	32.000	32.460	31.495	31.525	30.312	21,206
2025-06-03	31.190	32.289	30.840	32.059	30.825	34,539
2025-06-02	30.900	31.231	30.760	30.875	29.687	9,431
2025-05-30	31.000	31.000	30.250	30.469	29.297	10,472
2025-05-29	31.000	31.099	30.595	30.995	29.803	7,938
2025-05-28	31.730	31.730	31.005	31.191	29.991	7,820
2025-05-27	31.700	31.700	30.930	31.461	30.251	8,288
2025-05-23	31.500	31.500	30.610	31.110	29.913	6,269
2025-05-22	31.190	31.350	30.630	31.098	29.901	11,305
2025-05-21	32.980	32.990	31.641	31.770	30.548	13,347
2025-05-20	32.740	32.740	32.359	32.400	31.154	1,744
2025-05-19	33.000	33.340	32.410	32.735	31.476	24,791
2025-05-16	33.700	33.700	32.922	33.435	32.149	10,399
2025-05-15	32.780	33.445	32.780	33.445	32.158	16,533
2025-05-14	33.991	34.166	33.811	33.855	32.553	5,384
2025-05-13	33.700	34.430	33.700	34.295	32.976	7,189

← NewerPage 6 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.