Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	74.620	74.730	74.010	74.150	49.177	1,487,000
2014-08-21	73.900	74.990	73.900	74.900	49.674	1,788,400
2014-08-20	74.350	74.350	73.450	73.850	48.978	2,637,400
2014-08-19	73.770	74.730	73.610	74.280	49.263	1,733,700
2014-08-18	73.500	73.700	72.960	73.540	48.772	1,883,300
2014-08-15	72.890	73.610	72.710	73.340	48.640	2,793,100
2014-08-14	72.930	73.270	72.440	72.660	48.189	2,744,100
2014-08-13	73.270	73.660	72.400	72.630	48.169	2,978,900
2014-08-12	74.000	74.040	72.500	73.010	48.421	3,239,200
2014-08-11	74.890	75.110	74.130	74.200	49.210	1,624,700
2014-08-08	73.510	74.440	73.100	74.380	49.329	2,153,500
2014-08-07	74.570	74.670	73.010	73.470	48.726	2,505,700
2014-08-06	74.020	75.660	71.480	74.380	49.329	4,806,300
2014-08-05	76.230	76.690	74.110	74.590	49.469	3,892,000
2014-08-04	75.310	77.010	74.830	76.810	50.941	3,235,900
2014-08-01	75.110	75.820	74.230	75.090	49.800	2,913,800
2014-07-31	77.000	77.040	75.430	75.500	50.072	2,800,500
2014-07-30	78.040	78.470	77.160	77.310	51.273	2,356,300
2014-07-29	77.760	78.230	77.290	77.400	51.332	2,180,200
2014-07-28	78.200	78.680	77.420	77.820	51.611	1,588,700
2014-07-25	78.530	78.660	77.920	78.340	51.956	1,194,500
2014-07-24	78.490	79.310	78.310	79.030	52.413	2,921,700
2014-07-23	78.010	78.540	77.580	78.500	52.062	2,044,400
2014-07-22	77.650	78.440	77.330	78.150	51.830	3,234,600
2014-07-21	76.910	77.210	76.320	77.120	51.147	1,915,700
2014-07-18	76.520	77.340	76.130	77.010	51.074	2,548,500
2014-07-17	77.940	78.630	75.600	75.740	50.231	3,875,900
2014-07-16	77.000	77.960	76.780	77.890	51.657	2,340,100
2014-07-15	77.720	77.900	76.000	76.500	50.735	3,398,100
2014-07-14	77.350	78.060	77.170	77.810	51.604	2,107,600
2014-07-11	78.020	78.140	77.100	77.130	51.153	2,920,200
2014-07-10	78.160	78.740	77.330	78.100	51.796	3,014,200
2014-07-09	78.420	79.410	78.200	79.400	52.659	2,213,300
2014-07-08	78.430	79.140	77.920	78.140	51.823	3,641,000
2014-07-07	79.860	79.860	78.100	78.280	51.916	3,287,900
2014-07-03	78.940	79.260	78.180	79.210	52.533	1,413,700
2014-07-02	79.070	79.650	78.260	78.580	52.115	3,310,900
2014-07-01	79.850	80.010	79.040	79.080	52.446	2,156,600
2014-06-30	79.200	80.630	79.020	79.400	52.659	2,667,300
2014-06-27	78.460	79.580	78.320	79.500	52.725	1,972,700
2014-06-26	79.230	79.460	78.160	78.600	52.128	1,943,200
2014-06-25	77.550	79.500	77.550	79.460	52.698	2,627,800
2014-06-24	78.920	79.490	77.350	77.570	51.445	3,648,800
2014-06-23	79.240	79.240	78.610	78.870	52.307	2,518,300
2014-06-20	78.810	79.250	78.710	78.950	52.360	3,133,500
2014-06-19	78.150	78.500	77.600	78.490	52.055	2,055,300
2014-06-18	77.860	78.780	77.370	78.120	51.810	2,798,500
2014-06-17	77.770	78.320	77.480	78.120	51.810	2,042,800
2014-06-16	78.180	78.320	77.660	78.230	51.883	4,048,000
2014-06-13	77.220	78.100	76.750	78.040	51.757	3,314,100
2014-06-12	76.870	78.000	76.790	77.000	51.067	3,781,400
2014-06-11	74.630	77.190	74.370	76.420	50.682	5,787,300
2014-06-10	74.820	75.950	74.760	74.940	49.542	3,388,700
2014-06-09	74.800	75.050	74.170	74.450	49.218	2,253,600
2014-06-06	74.920	75.000	74.530	74.670	49.363	2,091,100
2014-06-05	74.810	75.100	74.500	74.790	49.442	2,026,800
2014-06-04	74.900	75.040	74.530	74.870	49.495	2,139,600
2014-06-03	74.280	75.000	74.140	74.700	49.383	3,318,800
2014-06-02	73.850	74.330	73.560	73.690	48.715	2,125,700
2014-05-30	73.840	73.990	73.180	73.900	48.854	2,120,800

← NewerPage 52 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.