Devon Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	38.728	39.050	38.450	38.819	36.823	11,625
2024-11-08	39.370	39.370	38.669	38.835	36.839	16,895
2024-11-07	39.950	39.950	38.876	38.950	36.948	11,618
2024-11-06	39.340	42.100	38.338	40.145	38.082	23,419
2024-11-05	39.130	39.578	38.830	39.250	37.233	29,244
2024-11-04	38.680	39.393	38.548	39.278	37.259	4,608
2024-11-01	39.060	39.120	38.237	38.270	36.303	5,868
2024-10-31	38.700	38.960	38.508	38.960	36.957	10,357
2024-10-30	38.415	38.803	38.295	38.355	36.384	7,102
2024-10-29	38.510	38.673	38.100	38.100	36.142	5,356
2024-10-28	38.870	38.900	37.980	38.585	36.602	10,119
2024-10-25	39.860	39.950	38.865	38.942	36.940	3,955
2024-10-24	39.850	39.850	39.275	39.339	37.317	7,555
2024-10-23	39.909	40.010	39.225	39.225	37.209	6,758
2024-10-22	40.550	40.550	39.990	40.255	38.186	4,068
2024-10-21	40.950	41.070	39.950	40.240	38.172	6,562
2024-10-18	40.490	40.570	40.114	40.450	38.371	12,497
2024-10-17	40.810	40.870	39.700	40.292	38.221	6,180
2024-10-16	41.410	41.560	40.764	40.803	38.705	5,424
2024-10-15	41.540	41.800	41.010	41.380	39.253	4,281
2024-10-14	42.590	42.795	42.460	42.685	40.491	7,998
2024-10-11	42.635	43.290	42.590	43.240	41.017	4,534
2024-10-10	42.160	42.930	41.960	42.930	40.723	4,536
2024-10-09	41.350	42.075	41.140	42.075	39.912	5,777
2024-10-08	42.500	42.510	41.050	41.530	39.395	6,355
2024-10-07	42.810	43.000	42.340	42.711	40.515	11,063
2024-10-04	42.370	42.485	41.885	42.209	40.039	7,929
2024-10-03	40.520	41.451	40.475	41.359	39.233	6,290
2024-10-02	40.550	40.720	40.030	40.085	38.025	21,116
2024-10-01	38.730	40.105	38.680	39.885	37.835	13,525
2024-09-30	39.090	39.870	38.660	38.805	36.810	14,743
2024-09-27	37.850	38.795	37.850	38.700	36.711	6,472
2024-09-26	39.290	39.580	38.287	38.309	36.340	18,764
2024-09-25	40.705	40.920	39.961	40.055	37.996	17,011
2024-09-24	41.630	41.790	41.025	41.025	38.916	3,128
2024-09-23	40.790	41.470	40.629	40.955	38.850	5,088
2024-09-20	40.900	40.900	40.225	40.495	38.414	3,196
2024-09-19	41.130	41.420	40.831	41.279	39.157	13,697
2024-09-18	40.440	41.090	40.060	40.652	38.562	2,815
2024-09-17	39.595	40.515	39.470	40.401	38.325	7,890
2024-09-16	39.500	40.140	39.421	39.570	37.536	2,636
2024-09-13	39.776	40.040	39.400	39.509	37.478	2,258
2024-09-12	39.958	40.390	39.400	40.035	37.768	7,200
2024-09-11	40.220	40.255	39.050	39.758	37.507	15,351
2024-09-10	41.380	41.450	40.105	40.109	37.838	3,819
2024-09-09	41.410	41.850	41.350	41.595	39.240	3,882
2024-09-06	42.100	42.293	41.115	41.125	38.797	36,434
2024-09-05	42.690	42.690	41.965	42.227	39.837	7,254
2024-09-04	43.190	43.440	42.485	42.485	40.080	10,413
2024-09-03	44.840	44.840	42.810	43.105	40.665	42,057
2024-08-30	44.470	44.828	44.410	44.490	41.971	1,371
2024-08-29	44.970	45.160	44.560	45.160	42.603	2,386
2024-08-28	44.350	44.830	44.260	44.481	41.963	2,074
2024-08-27	45.060	45.195	44.645	44.680	42.151	2,507
2024-08-23	43.320	44.680	43.320	44.639	42.112	3,032
2024-08-22	43.980	44.000	43.765	43.845	41.363	3,422
2024-08-21	44.530	44.560	43.655	43.655	41.184	8,688
2024-08-20	44.900	44.920	43.849	44.240	41.735	8,362
2024-08-19	45.380	45.505	45.160	45.265	42.702	6,412
2024-08-16	45.010	45.420	44.920	45.220	42.660	4,958

← NewerPage 9 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.