Devon Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 34.430 | 35.385 | 34.340 | 35.095 | 33.504 | 19,950 |
| 2025-02-10 | 33.630 | 34.389 | 33.505 | 34.240 | 32.688 | 8,628 |
| 2025-02-07 | 33.470 | 33.635 | 33.335 | 33.635 | 32.110 | 8,502 |
| 2025-02-06 | 32.980 | 34.500 | 32.770 | 33.501 | 31.982 | 5,800 |
| 2025-02-05 | 34.225 | 34.270 | 33.785 | 34.159 | 32.610 | 7,158 |
| 2025-02-04 | 33.750 | 34.560 | 33.214 | 34.520 | 32.955 | 8,782 |
| 2025-02-03 | 34.150 | 35.010 | 33.403 | 33.698 | 32.170 | 16,170 |
| 2025-01-31 | 35.000 | 35.030 | 33.819 | 34.100 | 32.554 | 24,065 |
| 2025-01-30 | 35.375 | 35.400 | 34.840 | 35.039 | 33.450 | 5,202 |
| 2025-01-29 | 34.810 | 35.225 | 34.500 | 34.911 | 33.328 | 4,250 |
| 2025-01-28 | 35.300 | 35.750 | 34.565 | 34.689 | 33.116 | 12,748 |
| 2025-01-27 | 36.000 | 36.441 | 35.188 | 35.201 | 33.605 | 21,909 |
| 2025-01-24 | 36.730 | 36.730 | 35.770 | 36.120 | 34.482 | 8,685 |
| 2025-01-23 | 36.870 | 37.210 | 36.370 | 36.541 | 34.885 | 17,565 |
| 2025-01-22 | 36.480 | 37.150 | 36.450 | 36.869 | 35.197 | 13,292 |
| 2025-01-21 | 38.000 | 38.700 | 36.475 | 36.809 | 35.140 | 37,943 |
| 2025-01-17 | 38.260 | 38.603 | 37.725 | 37.800 | 36.086 | 32,377 |
| 2025-01-16 | 38.050 | 38.555 | 38.000 | 38.555 | 36.807 | 18,507 |
| 2025-01-15 | 37.640 | 38.710 | 37.400 | 38.671 | 36.918 | 21,927 |
| 2025-01-14 | 37.100 | 37.365 | 36.554 | 37.203 | 35.516 | 24,756 |
| 2025-01-13 | 36.110 | 37.489 | 36.100 | 36.925 | 35.251 | 40,182 |
| 2025-01-10 | 35.000 | 36.875 | 34.760 | 36.305 | 34.659 | 35,638 |
| 2025-01-08 | 35.000 | 35.185 | 34.385 | 34.963 | 33.378 | 11,369 |
| 2025-01-07 | 34.040 | 35.085 | 34.035 | 34.955 | 33.370 | 24,528 |
| 2025-01-06 | 34.040 | 34.859 | 33.950 | 34.095 | 32.549 | 13,221 |
| 2025-01-03 | 33.600 | 33.965 | 33.380 | 33.935 | 32.397 | 10,087 |
| 2025-01-02 | 33.250 | 33.919 | 33.240 | 33.340 | 31.828 | 15,799 |
| 2024-12-31 | 32.150 | 32.615 | 31.950 | 32.615 | 31.136 | 7,694 |
| 2024-12-30 | 31.350 | 32.205 | 31.200 | 32.005 | 30.554 | 72,343 |
| 2024-12-27 | 31.080 | 31.540 | 31.000 | 31.150 | 29.738 | 7,107 |
| 2024-12-24 | 31.100 | 31.269 | 30.562 | 31.240 | 29.824 | 8,214 |
| 2024-12-23 | 31.120 | 31.120 | 30.530 | 30.840 | 29.442 | 9,438 |
| 2024-12-20 | 30.570 | 31.125 | 30.390 | 30.895 | 29.494 | 8,442 |
| 2024-12-19 | 31.460 | 31.560 | 30.597 | 30.670 | 29.280 | 17,332 |
| 2024-12-18 | 32.075 | 32.330 | 31.795 | 31.800 | 30.358 | 9,835 |
| 2024-12-17 | 32.980 | 32.990 | 31.851 | 32.079 | 30.625 | 29,961 |
| 2024-12-16 | 33.800 | 33.800 | 32.634 | 32.765 | 31.280 | 6,115 |
| 2024-12-13 | 34.200 | 34.229 | 33.400 | 33.960 | 32.420 | 10,634 |
| 2024-12-12 | 34.830 | 34.830 | 33.890 | 34.322 | 32.766 | 10,421 |
| 2024-12-11 | 34.959 | 34.959 | 34.540 | 34.628 | 32.848 | 11,833 |
| 2024-12-10 | 35.890 | 35.890 | 34.871 | 35.078 | 33.275 | 165,220 |
| 2024-12-09 | 35.500 | 35.909 | 34.900 | 35.725 | 33.889 | 20,751 |
| 2024-12-06 | 35.830 | 35.900 | 34.770 | 34.929 | 33.133 | 17,277 |
| 2024-12-05 | 36.590 | 36.609 | 35.985 | 35.985 | 34.135 | 9,278 |
| 2024-12-04 | 37.670 | 37.690 | 36.158 | 36.189 | 34.328 | 22,206 |
| 2024-12-03 | 37.850 | 37.980 | 37.295 | 37.705 | 35.767 | 13,453 |
| 2024-12-02 | 38.022 | 38.136 | 37.155 | 37.399 | 35.476 | 50,141 |
| 2024-11-29 | 37.970 | 38.188 | 37.869 | 37.950 | 35.999 | 12,910 |
| 2024-11-27 | 37.720 | 38.340 | 37.720 | 37.978 | 36.026 | 29,300 |
| 2024-11-26 | 38.195 | 38.290 | 37.283 | 37.408 | 35.485 | 23,914 |
| 2024-11-25 | 39.700 | 40.370 | 38.227 | 38.380 | 36.407 | 11,930 |
| 2024-11-22 | 38.665 | 39.635 | 38.620 | 39.490 | 37.460 | 8,604 |
| 2024-11-21 | 38.605 | 38.984 | 38.420 | 38.788 | 36.794 | 2,751 |
| 2024-11-20 | 37.960 | 38.760 | 37.950 | 38.190 | 36.227 | 7,667 |
| 2024-11-19 | 38.153 | 38.558 | 37.987 | 38.080 | 36.123 | 7,299 |
| 2024-11-18 | 38.860 | 39.167 | 38.620 | 38.985 | 36.981 | 14,060 |
| 2024-11-15 | 39.242 | 39.715 | 38.439 | 38.439 | 36.464 | 5,750 |
| 2024-11-14 | 39.160 | 39.595 | 38.895 | 39.055 | 37.048 | 9,545 |
| 2024-11-13 | 38.450 | 39.212 | 37.952 | 39.200 | 37.185 | 7,369 |
| 2024-11-12 | 39.380 | 39.380 | 38.375 | 38.579 | 36.596 | 13,383 |
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.