Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	61.260	61.800	60.770	60.810	39.916	3,597,300
2013-12-03	60.740	61.930	60.460	61.450	40.337	3,588,500
2013-12-02	60.890	60.910	60.300	60.540	39.739	3,362,700
2013-11-29	60.610	61.230	60.200	60.620	39.792	2,250,200
2013-11-27	61.270	61.510	60.440	60.570	39.759	2,278,600
2013-11-26	61.450	62.390	61.230	61.270	40.218	3,299,400
2013-11-25	62.360	62.500	60.790	61.600	40.435	3,523,600
2013-11-22	63.040	63.100	62.270	62.570	41.072	4,494,500
2013-11-21	63.220	63.520	62.470	62.600	41.091	5,586,800
2013-11-20	65.060	65.600	62.060	62.750	41.190	14,575,600
2013-11-19	59.780	63.200	59.420	62.770	41.203	11,442,600
2013-11-18	60.620	60.800	59.600	59.790	39.247	2,724,300
2013-11-15	60.930	61.110	60.230	60.480	39.700	2,666,600
2013-11-14	60.580	61.030	60.170	60.820	39.923	2,350,800
2013-11-13	59.720	60.600	59.500	60.600	39.779	2,674,800
2013-11-12	60.650	60.700	59.460	59.830	39.273	3,234,600
2013-11-11	61.510	61.510	60.440	60.710	39.851	4,171,600
2013-11-08	59.770	60.560	59.730	60.110	39.457	3,538,900
2013-11-07	61.320	61.490	59.530	59.760	39.227	6,374,000
2013-11-06	64.480	64.480	59.400	61.400	40.304	9,580,600
2013-11-05	64.270	64.440	63.450	63.790	41.873	2,663,200
2013-11-04	63.810	64.670	63.760	64.460	42.312	2,408,200
2013-11-01	63.190	63.950	62.710	63.660	41.787	2,345,900
2013-10-31	63.350	63.820	62.790	63.220	41.498	2,407,400
2013-10-30	64.630	64.980	62.850	63.410	41.623	2,391,000
2013-10-29	64.280	64.730	64.070	64.530	42.358	2,278,400
2013-10-28	64.740	64.780	63.770	64.030	42.030	2,508,300
2013-10-25	64.710	65.000	63.890	64.540	42.365	1,924,100
2013-10-24	64.130	64.800	63.970	64.500	42.339	2,348,900
2013-10-23	65.030	65.030	63.690	64.100	42.076	3,223,500
2013-10-22	66.070	66.920	65.210	65.520	43.008	5,280,900
2013-10-21	64.920	66.820	64.510	65.320	42.877	8,475,700
2013-10-18	63.440	63.580	62.580	63.210	41.492	3,229,200
2013-10-17	62.420	63.130	62.010	62.970	41.334	2,647,500
2013-10-16	61.480	63.090	61.310	62.490	41.019	4,179,700
2013-10-15	60.740	61.490	60.500	60.970	40.021	2,868,100
2013-10-14	60.300	61.200	60.140	60.940	40.002	2,246,700
2013-10-11	59.990	61.370	59.780	60.800	39.910	3,305,800
2013-10-10	58.800	60.410	58.790	60.280	39.569	4,366,200
2013-10-09	58.230	58.730	57.950	58.300	38.269	3,133,100
2013-10-08	58.610	58.990	58.140	58.200	38.203	2,877,200
2013-10-07	58.490	59.180	58.310	58.360	38.308	1,732,300
2013-10-04	58.100	59.140	57.990	58.920	38.676	2,074,800
2013-10-03	58.130	58.450	57.810	57.970	38.052	2,166,100
2013-10-02	58.400	58.660	57.580	58.290	38.262	1,930,300
2013-10-01	57.860	58.940	57.810	58.600	38.466	2,260,700
2013-09-30	57.970	57.980	57.200	57.760	37.914	3,530,700
2013-09-27	59.240	59.520	58.280	58.710	38.538	3,262,200
2013-09-26	59.530	59.740	59.050	59.470	39.037	2,038,900
2013-09-25	59.760	60.090	59.440	59.500	39.057	2,289,300
2013-09-24	59.550	60.090	59.250	59.730	39.207	2,627,700
2013-09-23	59.480	59.650	59.100	59.580	39.109	2,918,300
2013-09-20	59.720	60.240	59.380	59.540	39.083	3,796,500
2013-09-19	60.030	60.200	59.300	59.680	39.175	2,458,700
2013-09-18	58.690	60.380	58.650	59.820	39.267	4,457,800
2013-09-17	58.130	59.070	58.050	58.860	38.636	2,027,400
2013-09-16	58.950	59.000	58.000	58.110	38.144	2,059,700
2013-09-13	59.110	59.190	58.250	58.390	38.328	1,780,800
2013-09-12	59.160	59.670	58.720	58.900	38.663	1,869,400
2013-09-11	58.420	59.130	58.370	59.130	38.814	2,996,200

← NewerPage 55 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.