Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	67.970	67.970	66.300	66.460	44.601	3,657,900
2015-05-08	67.320	67.960	66.120	67.890	45.561	3,639,000
2015-05-07	67.270	67.600	66.110	66.470	44.608	4,426,600
2015-05-06	68.600	69.680	67.000	67.480	45.285	5,887,300
2015-05-05	69.690	70.480	66.460	66.650	44.728	5,707,500
2015-05-04	68.780	69.200	68.190	69.030	46.326	2,817,700
2015-05-01	67.900	69.400	67.750	68.610	46.044	5,235,200
2015-04-30	69.160	69.160	67.360	68.210	45.775	3,388,700
2015-04-29	67.170	68.990	66.710	68.950	46.272	4,664,600
2015-04-28	66.810	67.520	66.420	67.480	45.285	2,873,100
2015-04-27	66.880	67.280	66.530	66.560	44.668	3,083,100
2015-04-24	65.810	66.690	65.300	66.500	44.628	3,819,400
2015-04-23	66.200	67.200	66.060	66.300	44.494	2,764,400
2015-04-22	65.420	66.170	64.850	65.830	44.178	3,298,400
2015-04-21	66.870	66.930	64.770	65.280	43.809	2,600,100
2015-04-20	65.910	67.410	65.900	66.670	44.742	2,240,100
2015-04-17	66.110	66.390	65.460	65.920	44.239	2,354,400
2015-04-16	66.490	67.320	65.720	66.590	44.688	3,463,500
2015-04-15	66.660	67.360	66.240	66.950	44.930	4,583,200
2015-04-14	65.060	66.610	65.040	66.160	44.400	3,168,100
2015-04-13	65.490	65.490	64.490	64.580	43.339	2,054,700
2015-04-10	64.970	64.970	64.040	64.860	43.527	2,341,000
2015-04-09	63.670	65.240	63.470	64.940	43.581	3,854,800
2015-04-08	63.680	63.990	62.960	63.040	42.306	2,821,400
2015-04-07	63.480	64.290	63.240	63.330	42.500	3,388,400
2015-04-06	62.970	64.050	62.850	63.410	42.554	3,922,900
2015-04-02	61.370	62.920	61.060	62.550	41.977	4,740,500
2015-04-01	60.680	62.260	60.590	61.580	41.326	3,582,100
2015-03-31	59.840	61.060	59.540	60.310	40.474	3,135,500
2015-03-30	59.930	60.810	59.520	60.710	40.742	3,248,400
2015-03-27	59.890	59.890	58.950	59.150	39.695	2,277,300
2015-03-26	60.940	61.180	59.630	60.060	40.306	3,811,200
2015-03-25	58.450	60.350	58.340	59.640	40.024	6,182,100
2015-03-24	58.090	58.580	57.740	57.840	38.816	2,868,900
2015-03-23	58.760	59.230	57.950	57.970	38.903	2,834,900
2015-03-20	58.850	59.620	58.590	58.660	39.366	4,336,700
2015-03-19	59.090	59.450	58.180	58.260	39.098	2,238,200
2015-03-18	57.200	60.580	57.000	60.240	40.427	3,533,900
2015-03-17	58.230	58.670	57.530	58.050	38.957	2,518,400
2015-03-16	57.120	58.800	56.790	58.750	39.427	3,568,300
2015-03-13	56.550	57.750	56.350	57.700	38.722	3,690,900
2015-03-12	57.960	58.100	57.090	57.170	38.366	3,328,300
2015-03-11	58.390	58.480	57.470	57.840	38.816	7,496,400
2015-03-10	57.460	58.110	56.970	56.990	38.085	2,809,700
2015-03-09	59.020	59.480	58.020	58.040	38.786	2,790,000
2015-03-06	59.870	60.190	59.110	59.180	39.548	4,572,600
2015-03-05	61.640	61.640	60.820	60.830	40.651	2,499,600
2015-03-04	61.440	61.980	60.530	61.860	41.339	3,745,000
2015-03-03	60.760	61.960	60.650	61.250	40.931	3,615,500
2015-03-02	61.590	61.590	60.230	60.860	40.671	4,529,100
2015-02-27	62.740	62.930	61.500	61.590	41.159	3,278,300
2015-02-26	64.730	64.940	62.260	62.550	41.800	3,561,700
2015-02-25	64.730	65.530	63.980	65.450	43.738	3,355,800
2015-02-24	64.570	64.900	63.890	64.840	43.331	2,993,000
2015-02-23	63.160	64.390	62.680	63.950	42.736	2,263,500
2015-02-20	64.170	64.710	63.330	63.820	42.649	2,771,000
2015-02-19	62.370	64.800	62.180	64.410	43.043	4,240,600
2015-02-18	64.860	65.850	63.540	63.950	42.736	6,840,200
2015-02-17	66.120	67.080	65.810	66.650	44.540	4,582,000
2015-02-13	66.680	66.690	65.410	66.470	44.420	4,872,400

← NewerPage 49 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.