Devon Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 32.810 | 33.730 | 32.490 | 33.700 | 32.862 | 9,921,100 |
| 2025-11-06 | 33.320 | 33.590 | 32.060 | 32.430 | 31.624 | 13,993,900 |
| 2025-11-05 | 32.500 | 33.120 | 32.290 | 32.340 | 31.536 | 9,305,500 |
| 2025-11-04 | 32.350 | 32.650 | 31.910 | 32.550 | 31.741 | 7,989,600 |
| 2025-11-03 | 32.450 | 32.830 | 31.930 | 32.820 | 32.004 | 7,413,900 |
| 2025-10-31 | 32.120 | 32.590 | 31.940 | 32.490 | 31.682 | 5,408,400 |
| 2025-10-30 | 31.910 | 32.490 | 31.650 | 32.010 | 31.214 | 6,257,100 |
| 2025-10-29 | 32.180 | 32.520 | 31.950 | 32.050 | 31.253 | 7,060,400 |
| 2025-10-28 | 32.730 | 32.780 | 32.000 | 32.010 | 31.214 | 6,428,900 |
| 2025-10-27 | 33.030 | 33.390 | 32.790 | 32.930 | 32.112 | 5,762,700 |
| 2025-10-24 | 33.600 | 33.650 | 32.890 | 32.970 | 32.151 | 4,557,500 |
| 2025-10-23 | 33.430 | 33.830 | 33.200 | 33.440 | 32.609 | 8,202,100 |
← NewerPage 5 of 5 · 252 trading days
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.
