Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	59.180	59.180	58.360	58.700	38.387	2,388,300
2013-09-09	58.640	59.100	58.500	59.020	38.596	2,112,300
2013-09-06	58.820	59.230	58.330	58.380	38.178	2,422,200
2013-09-05	57.500	58.790	57.490	58.730	38.407	3,291,500
2013-09-04	57.200	57.850	57.160	57.500	37.602	2,160,600
2013-09-03	57.780	57.880	56.990	57.230	37.426	2,229,600
2013-08-30	56.880	57.530	56.850	57.090	37.334	2,037,600
2013-08-29	57.400	57.650	56.650	56.770	37.125	1,937,000
2013-08-28	57.020	58.380	56.980	57.500	37.602	2,818,000
2013-08-27	57.560	58.000	56.830	56.960	37.249	3,145,800
2013-08-26	58.180	58.580	58.030	58.070	37.975	2,349,800
2013-08-23	57.370	58.320	57.260	58.130	38.014	2,219,100
2013-08-22	56.240	57.710	56.150	57.330	37.491	1,776,000
2013-08-21	56.400	56.960	56.030	56.080	36.674	3,354,900
2013-08-20	56.950	57.590	56.520	56.530	36.968	2,752,000
2013-08-19	57.450	57.500	56.380	56.440	36.909	2,860,700
2013-08-16	57.810	57.890	56.880	57.380	37.524	2,501,500
2013-08-15	57.590	58.120	57.410	58.020	37.942	2,038,000
2013-08-14	57.680	58.440	57.580	57.950	37.896	3,254,100
2013-08-13	58.050	58.050	57.190	57.550	37.635	1,881,600
2013-08-12	58.280	58.650	57.860	57.890	37.857	2,278,500
2013-08-09	58.680	58.950	58.330	58.500	38.256	2,604,100
2013-08-08	56.700	59.400	56.700	58.670	38.367	5,247,500
2013-08-07	57.500	57.600	55.150	56.680	37.066	7,142,800
2013-08-06	55.970	56.040	55.430	55.800	36.491	2,664,800
2013-08-05	55.830	56.270	55.710	56.000	36.621	2,787,800
2013-08-02	56.160	56.200	55.640	55.960	36.595	2,232,500
2013-08-01	55.510	56.540	55.510	56.330	36.837	2,344,900
2013-07-31	55.150	55.430	54.900	55.010	35.974	3,380,000
2013-07-30	54.900	55.060	54.080	54.890	35.895	3,562,800
2013-07-29	55.380	55.790	54.490	54.740	35.797	3,070,700
2013-07-26	56.270	56.430	55.420	55.840	36.517	2,728,200
2013-07-25	56.280	56.800	56.070	56.500	36.948	2,892,800
2013-07-24	57.400	57.400	56.090	56.340	36.844	2,856,400
2013-07-23	57.510	57.840	57.040	57.400	37.537	2,056,100
2013-07-22	57.750	57.850	57.110	57.290	37.465	1,843,700
2013-07-19	56.820	57.990	56.750	57.890	37.857	3,073,600
2013-07-18	56.350	57.110	56.200	56.780	37.131	2,257,000
2013-07-17	56.240	56.660	56.040	56.170	36.732	1,378,600
2013-07-16	56.110	56.420	55.680	56.190	36.746	2,035,500
2013-07-15	55.590	56.360	55.370	56.100	36.687	2,055,500
2013-07-12	56.060	56.520	55.460	55.650	36.392	2,371,100
2013-07-11	55.800	56.900	55.520	55.970	36.602	3,077,100
2013-07-10	55.730	55.890	55.240	55.270	36.144	2,696,700
2013-07-09	55.040	55.710	54.900	55.610	36.366	2,736,600
2013-07-08	54.930	55.420	54.670	54.820	35.850	2,888,600
2013-07-05	53.730	54.660	53.460	54.560	35.680	2,797,800
2013-07-03	52.970	53.570	52.540	53.500	34.986	1,802,000
2013-07-02	52.330	53.100	52.290	53.050	34.692	3,261,400
2013-07-01	52.120	52.750	52.000	52.280	34.189	2,865,300
2013-06-28	52.320	52.450	51.670	51.880	33.927	3,936,700
2013-06-27	53.300	53.650	52.250	52.360	34.241	3,876,300
2013-06-26	53.490	53.500	52.600	52.990	34.653	2,154,100
2013-06-25	52.440	53.260	51.950	53.070	34.705	3,499,200
2013-06-24	52.830	52.850	51.660	52.030	34.025	4,363,100
2013-06-21	53.200	53.550	52.780	53.430	34.941	5,514,300
2013-06-20	53.710	53.790	52.530	52.710	34.470	4,162,300
2013-06-19	55.260	55.470	54.120	54.130	35.398	2,951,100
2013-06-18	54.940	55.580	54.870	55.300	36.164	2,458,600
2013-06-17	54.830	55.320	54.630	55.000	35.967	2,571,100

← NewerPage 56 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.