Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	64.280	64.850	63.770	64.640	42.584	3,990,300
2014-03-03	64.000	65.040	63.710	63.780	42.018	3,815,500
2014-02-28	64.340	64.750	64.080	64.420	42.440	2,456,900
2014-02-27	63.470	64.420	63.400	64.310	42.367	3,066,400
2014-02-26	63.810	64.040	63.320	63.730	41.985	3,244,500
2014-02-25	64.070	64.150	63.190	63.910	42.104	3,764,300
2014-02-24	63.900	64.910	63.900	64.370	42.407	3,368,500
2014-02-21	64.670	64.820	63.610	63.670	41.945	4,596,600
2014-02-20	64.210	64.930	64.050	64.560	42.532	3,788,200
2014-02-19	63.970	65.640	63.310	64.250	42.328	9,710,000
2014-02-18	62.350	63.370	62.130	62.910	41.445	5,131,700
2014-02-14	62.270	62.430	61.570	62.050	40.878	2,317,200
2014-02-13	60.890	62.460	60.720	62.270	41.023	3,315,400
2014-02-12	61.870	61.870	60.990	61.180	40.305	2,341,900
2014-02-11	60.780	61.800	60.560	61.540	40.542	2,033,000
2014-02-10	60.860	60.940	60.300	60.800	40.055	2,284,600
2014-02-07	60.490	61.110	60.200	61.020	40.200	2,993,200
2014-02-06	59.480	60.670	59.040	60.450	39.824	3,738,300
2014-02-05	59.420	59.640	58.610	59.080	38.922	3,927,600
2014-02-04	58.730	59.790	58.630	59.320	39.080	4,608,800
2014-02-03	59.190	59.630	57.670	57.850	38.111	4,388,100
2014-01-31	58.910	59.750	58.800	59.220	39.014	3,442,100
2014-01-30	59.110	60.500	58.730	59.670	39.310	4,712,000
2014-01-29	58.710	59.570	58.210	59.010	38.875	3,097,500
2014-01-28	58.910	59.520	58.750	59.290	39.060	2,483,400
2014-01-27	59.470	59.500	58.460	58.670	38.651	3,576,200
2014-01-24	59.610	59.890	59.150	59.520	39.211	3,788,100
2014-01-23	60.320	60.590	59.840	60.120	39.607	2,484,400
2014-01-22	60.090	60.720	59.590	60.410	39.798	3,092,700
2014-01-21	59.620	60.140	59.000	59.680	39.317	2,750,700
2014-01-17	59.450	59.580	58.700	59.010	38.875	3,312,000
2014-01-16	59.110	59.580	58.950	59.370	39.113	3,042,200
2014-01-15	59.910	60.300	59.120	59.210	39.007	3,030,900
2014-01-14	59.150	60.100	59.120	59.780	39.383	2,414,400
2014-01-13	60.490	60.790	59.020	59.180	38.987	3,198,800
2014-01-10	60.960	61.060	60.260	60.530	39.877	2,283,400
2014-01-09	61.280	61.520	59.990	60.780	40.042	2,826,200
2014-01-08	61.480	61.790	60.940	61.310	40.391	3,503,800
2014-01-07	60.920	61.990	60.780	61.480	40.503	3,499,200
2014-01-06	60.500	60.650	60.070	60.250	39.692	2,565,900
2014-01-03	61.300	61.680	60.800	61.030	40.206	1,735,600
2014-01-02	61.690	61.840	60.920	61.160	40.292	2,056,900
2013-12-31	61.840	62.190	61.380	61.870	40.760	2,336,400
2013-12-30	61.750	62.400	61.560	61.800	40.714	2,724,100
2013-12-27	61.420	61.880	61.130	61.690	40.641	1,472,900
2013-12-26	61.160	61.460	60.600	61.120	40.266	2,125,300
2013-12-24	60.740	61.450	60.590	61.260	40.358	847,800
2013-12-23	61.310	61.850	60.710	60.810	40.061	1,940,000
2013-12-20	60.940	61.110	60.130	60.940	40.147	3,954,400
2013-12-19	59.350	61.120	59.150	60.750	40.022	3,620,000
2013-12-18	59.700	59.880	58.030	59.340	39.093	4,353,500
2013-12-17	60.260	60.280	59.600	59.650	39.297	3,026,400
2013-12-16	59.620	60.560	59.540	60.400	39.791	2,800,500
2013-12-13	59.430	59.870	59.000	59.220	39.014	3,039,700
2013-12-12	59.800	60.300	59.390	59.420	39.146	2,967,000
2013-12-11	60.400	60.550	59.300	59.570	39.244	3,354,600
2013-12-10	60.480	61.510	60.450	60.820	39.923	3,200,800
2013-12-09	60.680	60.990	60.130	60.700	39.844	2,434,800
2013-12-06	61.840	61.900	60.180	60.480	39.700	3,129,000
2013-12-05	60.610	61.900	60.430	61.360	40.277	3,845,900

← NewerPage 54 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.