Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	50.340	51.680	46.670	46.950	31.627	7,958,100
2015-08-04	48.650	49.650	48.120	48.740	32.833	4,692,200
2015-08-03	48.750	49.660	48.110	48.360	32.577	4,218,700
2015-07-31	50.210	50.360	49.350	49.420	33.291	3,978,100
2015-07-30	51.000	51.670	50.130	50.610	34.092	3,515,600
2015-07-29	49.890	51.740	49.680	51.180	34.476	4,438,500
2015-07-28	49.120	50.450	48.640	49.990	33.675	4,905,800
2015-07-27	48.420	49.420	48.210	48.830	32.893	5,668,900
2015-07-24	51.080	51.140	49.030	49.400	33.277	5,021,000
2015-07-23	51.210	51.440	50.350	51.160	34.463	3,548,500
2015-07-22	51.840	51.940	50.620	51.140	34.449	3,855,400
2015-07-21	52.050	52.530	51.700	52.080	35.083	4,347,500
2015-07-20	53.370	53.630	51.830	51.830	34.914	4,678,800
2015-07-17	54.130	54.370	53.440	53.640	36.133	2,783,100
2015-07-16	55.070	55.380	54.140	54.370	36.625	2,904,100
2015-07-15	55.630	56.370	54.450	54.840	36.942	3,564,600
2015-07-14	55.400	56.470	55.020	56.140	37.818	3,200,300
2015-07-13	55.980	56.000	55.030	55.400	37.319	3,272,700
2015-07-10	56.610	56.930	55.680	55.850	37.622	2,757,400
2015-07-09	56.750	57.130	55.930	55.940	37.683	2,548,100
2015-07-08	56.970	57.490	55.240	55.550	37.420	3,024,900
2015-07-07	56.570	57.390	55.120	57.320	38.612	3,506,200
2015-07-06	56.810	57.940	56.460	56.680	38.181	3,255,700
2015-07-02	57.870	58.430	57.580	57.870	38.983	2,826,200
2015-07-01	59.420	59.800	57.480	57.730	38.889	3,556,700
2015-06-30	59.610	59.880	59.070	59.490	40.074	3,291,700
2015-06-29	59.510	59.990	58.770	58.820	39.623	2,931,200
2015-06-26	60.420	60.830	59.880	60.460	40.728	2,539,000
2015-06-25	61.250	61.350	60.180	60.380	40.674	2,552,900
2015-06-24	61.240	61.790	60.990	61.090	41.152	1,545,000
2015-06-23	61.400	61.620	61.190	61.430	41.381	1,780,400
2015-06-22	61.150	61.550	60.560	61.350	41.327	1,901,300
2015-06-19	61.170	61.580	60.920	60.970	41.071	2,928,300
2015-06-18	61.910	62.190	61.370	61.440	41.388	1,988,000
2015-06-17	62.450	63.410	61.290	61.640	41.522	2,355,100
2015-06-16	61.620	62.540	61.500	62.460	42.075	2,184,400
2015-06-15	61.380	62.180	61.280	61.630	41.516	2,137,900
2015-06-12	62.580	62.620	61.330	61.870	41.677	3,120,300
2015-06-11	63.840	64.050	62.890	62.940	42.398	3,200,500
2015-06-10	63.030	64.070	62.490	63.810	42.823	4,079,400
2015-06-09	63.180	63.670	62.010	62.120	41.688	3,569,400
2015-06-08	63.380	63.880	62.190	62.500	41.943	3,319,900
2015-06-05	62.720	64.540	62.550	63.800	42.816	2,740,500
2015-06-04	63.380	63.570	62.930	63.080	42.333	3,106,900
2015-06-03	64.610	65.010	63.780	63.910	42.890	2,378,500
2015-06-02	64.840	65.320	64.300	64.830	43.507	2,395,600
2015-06-01	65.390	65.500	63.830	64.470	43.265	3,266,000
2015-05-29	65.480	65.700	64.790	65.220	43.769	2,596,400
2015-05-28	65.880	65.950	64.780	65.380	43.876	2,167,600
2015-05-27	66.140	66.850	65.260	66.050	44.326	1,970,500
2015-05-26	66.480	67.230	66.200	66.290	44.487	2,577,800
2015-05-22	66.840	67.960	66.640	67.470	45.279	2,311,000
2015-05-21	66.280	67.600	66.280	67.510	45.306	2,922,300
2015-05-20	65.530	65.980	64.870	65.820	44.171	2,945,600
2015-05-19	65.370	65.750	64.710	64.780	43.474	2,795,400
2015-05-18	65.090	66.350	65.060	66.240	44.453	2,007,900
2015-05-15	65.160	66.150	64.860	65.860	44.198	2,443,000
2015-05-14	66.090	66.620	65.550	65.680	44.078	2,020,500
2015-05-13	67.540	67.730	65.590	65.950	44.259	3,437,400
2015-05-12	66.430	68.100	66.330	67.570	45.346	2,659,300

← NewerPage 48 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-11-16	2:1

Dividends

Ex-date	Amount
2026-09-15	0.3200 USD
2026-06-15	0.3200 USD
2026-03-13	0.2400 USD
2025-12-15	0.2400 USD
2025-09-15	0.2400 USD
2025-06-13	0.2400 USD
2025-03-14	0.2400 USD
2024-12-13	0.2200 USD
2024-09-13	0.4400 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.