Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	63.800	64.410	63.030	63.850	42.490	2,843,200
2014-11-14	63.320	64.280	62.980	64.180	42.710	2,703,400
2014-11-13	63.440	64.000	62.260	63.280	42.111	4,072,300
2014-11-12	64.180	64.990	63.670	64.070	42.636	3,733,700
2014-11-11	64.160	64.860	63.150	64.560	42.962	2,718,300
2014-11-10	65.960	66.420	63.630	64.210	42.729	6,151,400
2014-11-07	63.250	65.060	63.140	65.030	43.275	6,779,300
2014-11-06	61.320	62.570	60.980	62.560	41.631	5,122,900
2014-11-05	59.800	62.060	59.690	61.620	41.006	8,913,800
2014-11-04	57.030	57.550	55.440	56.020	37.279	6,075,700
2014-11-03	60.210	61.100	58.380	58.540	38.956	4,685,600
2014-10-31	58.270	60.040	57.430	60.000	39.928	4,011,300
2014-10-30	59.190	59.570	58.040	58.300	38.797	3,562,400
2014-10-29	61.590	61.590	59.080	59.730	39.748	3,248,500
2014-10-28	57.740	59.640	57.240	59.580	39.648	3,230,400
2014-10-27	58.450	58.480	56.850	57.330	38.151	4,785,700
2014-10-24	59.720	60.310	59.000	59.910	39.868	3,196,500
2014-10-23	59.770	60.660	59.240	60.010	39.935	3,964,800
2014-10-22	60.290	61.150	58.610	58.640	39.023	6,709,400
2014-10-21	58.890	60.130	58.730	60.060	39.968	5,052,300
2014-10-20	58.330	59.150	57.350	57.980	38.584	3,820,500
2014-10-17	57.940	58.670	57.620	58.170	38.710	8,129,700
2014-10-16	54.420	57.200	53.920	56.540	37.625	7,998,200
2014-10-15	54.090	55.540	53.340	55.140	36.694	8,324,900
2014-10-14	56.930	57.500	54.920	55.250	36.767	7,618,100
2014-10-13	59.410	59.890	56.420	56.560	37.639	5,774,300
2014-10-10	61.020	61.330	59.160	59.420	39.542	6,456,900
2014-10-09	63.290	63.370	61.240	61.300	40.793	5,181,200
2014-10-08	63.220	64.070	62.050	63.950	42.556	4,571,800
2014-10-07	64.510	65.040	63.570	63.610	42.330	3,244,300
2014-10-06	65.790	65.970	64.550	64.820	43.135	3,878,600
2014-10-03	66.780	66.850	65.260	65.440	43.548	3,619,900
2014-10-02	66.570	67.060	65.130	66.560	44.293	3,325,500
2014-10-01	67.690	68.800	66.700	67.070	44.633	3,039,600
2014-09-30	69.390	69.530	67.580	68.180	45.371	4,124,100
2014-09-29	68.630	69.720	68.370	69.580	46.303	2,519,800
2014-09-26	68.690	69.650	68.240	69.280	46.103	2,407,600
2014-09-25	69.760	70.260	68.640	68.700	45.717	2,555,800
2014-09-24	70.030	70.760	69.190	70.080	46.636	3,788,700
2014-09-23	69.680	70.580	69.600	69.910	46.523	2,449,000
2014-09-22	70.670	70.790	69.270	69.980	46.569	3,970,800
2014-09-19	71.980	72.200	70.820	70.970	47.228	4,105,400
2014-09-18	72.020	72.200	70.960	71.560	47.621	4,937,500
2014-09-17	72.160	72.230	71.280	71.570	47.627	2,300,500
2014-09-16	70.360	72.310	70.000	71.850	47.814	4,246,700
2014-09-15	69.920	70.590	69.340	70.270	46.762	2,136,800
2014-09-12	70.350	70.720	69.690	69.950	46.549	3,610,600
2014-09-11	70.070	70.980	69.700	70.630	47.002	2,234,800
2014-09-10	70.780	70.780	69.320	70.670	47.028	3,478,600
2014-09-09	70.920	71.420	70.180	70.750	46.922	3,135,100
2014-09-08	72.200	72.200	70.480	71.220	47.234	3,205,100
2014-09-05	72.210	72.790	71.870	72.740	48.242	2,509,500
2014-09-04	73.770	74.040	71.940	72.310	47.957	3,207,500
2014-09-03	74.690	75.000	74.090	74.180	49.197	1,582,700
2014-09-02	75.300	75.340	73.550	74.080	49.130	1,947,900
2014-08-29	74.740	75.450	74.470	75.420	50.019	1,624,200
2014-08-28	74.020	74.850	73.930	74.630	49.495	1,314,000
2014-08-27	74.780	74.800	74.030	74.280	49.263	1,676,600
2014-08-26	74.980	75.630	74.500	74.560	49.449	1,937,300
2014-08-25	74.600	74.980	74.400	74.700	49.542	1,880,800

← NewerPage 51 of 79 · 4,733 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.