Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	65.590	66.280	65.100	65.780	43.959	4,933,500
2015-02-11	63.000	64.640	62.450	64.600	43.170	3,883,700
2015-02-10	64.700	64.720	62.690	64.180	42.889	4,257,400
2015-02-09	65.650	65.860	64.620	64.730	43.257	3,941,200
2015-02-06	65.710	65.910	64.860	65.270	43.618	4,855,200
2015-02-05	64.540	65.400	64.070	65.000	43.437	5,249,600
2015-02-04	62.740	64.270	62.350	64.000	42.769	5,257,000
2015-02-03	63.790	64.940	63.330	64.070	42.816	6,447,400
2015-02-02	61.340	62.850	60.850	62.840	41.994	4,579,600
2015-01-30	58.120	60.930	57.680	60.270	40.277	3,792,600
2015-01-29	58.930	59.210	56.910	58.720	39.241	3,087,200
2015-01-28	61.500	61.540	58.330	58.430	39.047	4,753,000
2015-01-27	61.230	62.570	60.630	62.100	41.499	2,737,300
2015-01-26	60.400	62.160	60.020	61.720	41.246	3,336,900
2015-01-23	60.950	61.620	60.140	60.160	40.203	3,998,300
2015-01-22	61.980	62.180	59.920	61.250	40.931	3,888,400
2015-01-21	60.400	61.670	59.950	61.600	41.165	4,001,500
2015-01-20	59.600	60.000	58.400	59.640	39.856	4,769,500
2015-01-16	58.370	60.810	58.290	60.700	40.564	5,252,000
2015-01-15	59.920	60.170	57.780	57.860	38.666	3,758,900
2015-01-14	58.280	59.380	57.310	58.500	39.094	5,974,000
2015-01-13	59.280	59.790	58.470	58.890	39.354	4,910,900
2015-01-12	59.210	59.590	57.920	59.130	39.515	4,333,100
2015-01-09	60.000	60.720	59.070	60.410	40.370	3,556,300
2015-01-08	58.750	60.450	58.010	59.820	39.976	4,551,800
2015-01-07	58.090	58.940	57.380	57.770	38.606	4,208,700
2015-01-06	58.600	59.190	56.770	57.500	38.425	4,685,000
2015-01-05	59.690	59.690	57.800	58.700	39.227	3,864,500
2015-01-02	60.630	61.630	59.600	60.960	40.738	3,017,000
2014-12-31	60.380	62.040	59.900	61.210	40.905	3,712,600
2014-12-30	60.680	61.450	60.070	61.060	40.804	3,255,000
2014-12-29	61.080	61.770	60.600	61.150	40.865	2,503,000
2014-12-26	60.840	61.440	60.270	60.830	40.651	2,270,400
2014-12-24	61.000	61.170	59.800	60.210	40.236	2,185,900
2014-12-23	60.960	61.840	60.220	61.470	41.078	3,510,400
2014-12-22	60.530	60.650	59.110	60.190	40.223	4,689,800
2014-12-19	60.630	61.460	59.710	61.310	40.972	7,956,600
2014-12-18	60.340	60.720	57.820	60.290	40.290	6,041,400
2014-12-17	54.720	59.310	54.470	58.470	39.074	7,364,000
2014-12-16	51.860	55.610	51.760	54.100	36.153	7,293,200
2014-12-15	53.520	54.370	52.370	52.660	35.191	5,001,400
2014-12-12	52.820	54.650	52.300	53.010	35.425	5,611,200
2014-12-11	54.370	55.540	53.640	53.840	35.980	4,908,000
2014-12-10	55.740	55.740	53.990	54.470	36.401	6,890,600
2014-12-09	57.150	58.390	56.020	57.200	38.065	6,006,300
2014-12-08	59.150	59.150	56.450	56.600	37.665	6,296,700
2014-12-05	59.250	60.550	58.400	59.900	39.861	4,473,900
2014-12-04	60.340	60.340	59.270	59.520	39.608	3,994,600
2014-12-03	60.310	62.240	60.290	60.920	40.540	3,800,500
2014-12-02	58.950	61.200	58.400	59.890	39.855	4,325,500
2014-12-01	58.690	60.150	57.580	59.940	39.888	7,586,900
2014-11-28	59.960	60.190	58.620	58.970	39.242	5,443,900
2014-11-26	64.350	64.500	63.350	64.020	42.603	2,699,600
2014-11-25	66.860	66.890	64.440	64.780	43.109	4,136,200
2014-11-24	67.040	67.200	65.580	66.290	44.114	3,394,700
2014-11-21	68.080	68.470	66.640	67.200	44.719	4,343,000
2014-11-20	64.910	66.860	64.650	66.760	44.426	3,741,900
2014-11-19	64.820	65.250	63.770	64.830	43.142	2,778,800
2014-11-18	63.590	64.880	63.280	64.490	42.916	3,648,600
2014-11-17	63.800	64.410	63.030	63.850	42.490	2,843,200

← NewerPage 50 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.