Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	33.330	34.600	33.330	33.661	32.366	14,800
2025-05-09	31.440	32.654	31.440	32.505	31.255	5,235
2025-05-08	30.750	32.225	30.750	32.059	30.826	45,839
2025-05-07	30.650	30.900	29.738	30.079	28.922	17,329
2025-05-06	31.110	31.140	30.580	30.600	29.423	16,426
2025-05-02	31.330	31.700	31.025	31.490	30.279	30,514
2025-05-01	30.320	31.775	30.320	31.195	29.995	29,305
2025-04-30	31.190	31.190	29.965	30.395	29.226	21,527
2025-04-29	31.112	31.405	30.790	31.309	30.105	9,915
2025-04-28	31.530	31.600	31.315	31.395	30.187	10,970
2025-04-25	31.090	31.485	31.020	31.160	29.961	9,250
2025-04-24	31.330	31.630	30.988	31.535	30.322	15,093
2025-04-23	31.200	32.174	30.829	31.171	29.972	67,498
2025-04-22	29.896	31.529	29.896	31.095	29.899	27,647
2025-04-17	29.540	30.765	29.340	30.595	29.418	9,451
2025-04-16	28.700	29.830	28.700	29.215	28.091	13,022
2025-04-15	28.550	29.370	28.405	28.405	27.312	6,168
2025-04-14	28.500	29.240	28.110	28.730	27.625	20,526
2025-04-11	28.500	28.500	26.790	27.895	26.822	255,710
2025-04-10	31.250	31.250	27.160	27.684	26.619	9,908
2025-04-09	27.280	30.765	25.860	30.570	29.394	17,576
2025-04-08	29.300	29.610	27.090	27.319	26.268	11,422
2025-04-07	28.500	29.560	27.281	28.848	27.738	17,157
2025-04-04	31.630	32.131	29.455	29.499	28.364	17,398
2025-04-03	36.550	36.550	33.232	33.431	32.145	39,555
2025-04-02	37.040	37.898	37.040	37.880	36.423	2,973
2025-04-01	37.480	37.500	36.860	37.201	35.770	6,543
2025-03-31	36.300	37.585	36.300	37.351	35.914	8,448
2025-03-28	36.949	36.949	36.491	36.820	35.404	9,850
2025-03-27	37.290	37.420	36.701	36.871	35.453	4,597
2025-03-26	37.430	37.835	37.280	37.339	35.903	14,287
2025-03-25	37.260	37.719	36.872	36.939	35.518	3,574
2025-03-24	35.900	37.180	35.790	36.910	35.490	9,077
2025-03-21	35.970	36.248	35.850	36.175	34.783	989
2025-03-20	35.750	36.240	35.595	36.030	34.644	10,851
2025-03-19	35.300	36.460	35.240	36.285	34.889	7,953
2025-03-18	35.480	35.840	34.921	35.240	33.884	7,101
2025-03-17	34.680	35.350	34.630	35.269	33.912	5,670
2025-03-14	33.610	34.305	33.610	34.305	32.985	3,539
2025-03-13	34.400	34.480	33.510	33.619	32.095	5,918
2025-03-12	34.410	35.265	34.340	35.170	33.576	145,695
2025-03-11	34.600	35.098	34.195	34.538	32.972	7,536
2025-03-10	34.090	34.980	33.645	33.645	32.120	15,915
2025-03-07	34.190	35.181	34.190	34.949	33.364	9,438
2025-03-06	33.900	33.900	33.170	33.389	31.875	1,235
2025-03-05	34.170	34.200	32.750	33.515	31.996	18,836
2025-03-04	33.890	34.719	33.140	34.690	33.118	7,912
2025-03-03	36.479	36.618	34.445	34.445	32.883	18,170
2025-02-28	35.510	36.220	35.240	36.140	34.502	5,774
2025-02-27	36.000	36.498	35.570	36.308	34.662	13,382
2025-02-26	35.820	36.165	35.368	35.378	33.775	9,337
2025-02-25	37.200	37.200	35.891	35.891	34.264	25,819
2025-02-24	37.400	37.598	36.931	37.395	35.700	8,133
2025-02-21	38.245	38.620	37.510	37.609	35.904	41,005
2025-02-20	37.989	38.849	37.780	38.441	36.698	29,049
2025-02-19	35.580	38.619	35.430	37.371	35.677	210,948
2025-02-18	35.000	35.480	34.395	35.328	33.726	4,238
2025-02-14	34.240	35.195	34.160	34.763	33.187	15,999
2025-02-13	33.900	34.165	33.550	33.911	32.373	8,627
2025-02-12	34.850	35.179	33.975	33.975	32.435	7,935

← NewerPage 7 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.