Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	73.650	73.980	73.130	73.890	48.847	2,233,700
2014-05-28	73.160	73.560	72.700	73.440	48.550	3,439,200
2014-05-27	72.800	73.170	72.390	73.130	48.345	2,698,500
2014-05-23	72.810	73.130	72.410	72.650	48.028	2,157,300
2014-05-22	73.620	73.690	72.700	72.710	48.067	2,571,300
2014-05-21	72.820	73.640	72.640	73.540	48.616	3,382,800
2014-05-20	71.790	72.950	71.700	72.550	47.962	5,440,400
2014-05-19	70.680	71.640	70.460	71.280	47.122	2,452,600
2014-05-16	70.780	71.100	70.090	70.670	46.719	2,497,900
2014-05-15	71.680	71.710	70.010	70.740	46.765	4,221,500
2014-05-14	72.450	72.590	71.690	71.750	47.433	2,694,800
2014-05-13	71.310	72.840	71.130	72.430	47.882	4,720,900
2014-05-12	71.040	71.210	70.640	71.040	46.963	2,026,400
2014-05-09	71.070	71.100	70.020	70.730	46.758	3,053,700
2014-05-08	72.930	73.220	70.790	70.990	46.930	5,886,600
2014-05-07	70.890	73.790	69.200	73.060	48.299	8,860,700
2014-05-06	70.340	70.840	69.960	70.190	46.401	2,746,700
2014-05-05	69.840	70.680	69.600	70.350	46.507	2,054,200
2014-05-02	70.210	70.690	69.830	70.280	46.461	4,054,900
2014-05-01	69.940	70.260	69.650	69.890	46.203	3,104,800
2014-04-30	70.160	70.280	69.450	70.000	46.276	4,350,600
2014-04-29	70.780	71.490	70.410	70.480	46.593	2,153,700
2014-04-28	70.630	70.930	69.650	70.280	46.461	2,843,700
2014-04-25	71.490	71.750	70.310	70.400	46.540	4,243,700
2014-04-24	71.620	72.410	71.380	71.910	47.538	3,872,600
2014-04-23	70.950	71.610	70.720	71.310	47.142	2,540,100
2014-04-22	70.270	70.930	69.960	70.630	46.692	2,246,700
2014-04-21	70.880	70.970	70.070	70.500	46.606	3,156,800
2014-04-17	69.970	71.040	69.640	70.700	46.739	4,003,500
2014-04-16	69.040	70.270	69.040	69.860	46.183	3,777,900
2014-04-15	67.780	68.900	67.590	68.680	45.403	3,481,300
2014-04-14	68.160	68.160	67.130	67.790	44.815	4,506,300
2014-04-11	68.130	68.760	67.530	67.550	44.656	3,824,600
2014-04-10	68.210	69.480	67.910	68.610	45.357	5,158,500
2014-04-09	68.150	68.450	67.820	68.380	45.205	4,998,400
2014-04-08	67.750	68.120	67.560	67.850	44.854	3,107,800
2014-04-07	67.840	68.200	67.250	67.550	44.656	2,344,800
2014-04-04	68.800	69.070	67.800	68.010	44.960	3,033,400
2014-04-03	68.400	69.580	68.110	68.510	45.291	4,800,600
2014-04-02	67.450	68.240	67.290	67.890	44.881	3,481,000
2014-04-01	66.910	67.690	66.750	67.680	44.742	4,251,700
2014-03-31	66.000	66.950	65.620	66.930	44.246	5,353,400
2014-03-28	65.070	65.830	64.880	65.790	43.493	5,840,500
2014-03-27	64.140	65.390	64.000	64.690	42.765	3,936,200
2014-03-26	64.470	64.620	63.840	64.000	42.309	3,440,800
2014-03-25	64.160	64.320	63.800	63.960	42.283	2,780,300
2014-03-24	64.410	64.680	63.780	63.910	42.250	1,555,200
2014-03-21	63.820	64.350	63.390	64.090	42.369	3,313,800
2014-03-20	62.970	63.560	62.720	63.290	41.840	2,870,400
2014-03-19	63.440	63.880	63.100	63.460	41.952	2,667,900
2014-03-18	63.020	63.640	62.970	63.490	41.972	2,145,500
2014-03-17	62.940	63.410	62.430	62.800	41.516	2,174,900
2014-03-14	62.470	62.820	62.370	62.740	41.476	3,081,800
2014-03-13	63.220	63.370	62.490	62.590	41.377	2,182,700
2014-03-12	62.910	63.290	62.530	63.080	41.701	2,251,900
2014-03-11	64.460	64.780	63.400	63.550	41.866	2,331,400
2014-03-10	65.000	65.060	63.800	64.530	42.512	3,191,600
2014-03-07	64.490	65.250	64.280	65.130	42.907	2,935,700
2014-03-06	64.540	64.750	64.070	64.520	42.505	1,684,700
2014-03-05	64.550	64.980	64.290	64.470	42.472	2,749,700

← NewerPage 53 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.