Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	55.010	55.230	54.170	54.320	35.523	2,460,600
2013-06-13	54.520	55.150	54.220	55.040	35.994	2,298,000
2013-06-12	55.750	55.750	54.350	54.540	35.667	2,686,900
2013-06-11	55.610	55.720	55.010	55.260	35.994	2,663,400
2013-06-10	56.790	56.850	55.890	56.220	36.619	1,960,300
2013-06-07	56.180	56.900	55.800	56.850	37.029	3,352,700
2013-06-06	57.940	58.000	54.830	55.830	36.365	7,772,100
2013-06-05	57.150	57.230	56.580	56.640	36.892	3,001,900
2013-06-04	57.400	57.730	56.910	57.250	37.290	1,986,400
2013-06-03	56.900	57.750	56.720	57.550	37.485	2,464,800
2013-05-31	58.160	58.170	56.830	56.850	37.029	3,303,200
2013-05-30	58.540	58.790	57.770	58.390	38.032	2,155,200
2013-05-29	58.020	58.850	57.810	58.660	38.208	2,678,800
2013-05-28	58.500	59.030	58.050	58.230	37.928	2,538,000
2013-05-24	57.660	58.010	57.260	57.840	37.674	2,846,800
2013-05-23	57.960	58.680	57.290	58.290	37.967	5,021,500
2013-05-22	60.360	61.100	58.760	59.150	38.527	3,598,800
2013-05-21	59.820	60.860	59.580	60.170	39.192	3,482,600
2013-05-20	58.820	59.950	58.770	59.860	38.990	2,390,300
2013-05-17	58.660	59.300	58.500	58.790	38.293	3,107,300
2013-05-16	58.650	58.870	57.910	58.230	37.928	2,251,100
2013-05-15	59.080	59.370	58.370	58.760	38.273	2,476,500
2013-05-14	59.170	59.730	59.080	59.450	38.723	1,883,200
2013-05-13	59.080	59.670	58.570	59.170	38.540	2,579,400
2013-05-10	58.050	59.210	57.910	59.180	38.547	3,318,800
2013-05-09	58.400	58.680	57.920	58.390	38.032	2,288,800
2013-05-08	58.140	58.910	58.030	58.430	38.058	2,642,900
2013-05-07	58.360	58.850	57.430	58.120	37.856	5,309,400
2013-05-06	58.150	59.490	57.990	58.400	38.039	3,829,600
2013-05-03	57.090	58.310	56.970	58.150	37.876	4,007,800
2013-05-02	55.740	56.880	55.020	56.640	36.892	4,593,400
2013-05-01	55.260	57.160	54.590	55.240	35.980	8,214,600
2013-04-30	54.750	55.150	54.460	55.060	35.863	3,234,900
2013-04-29	53.860	55.050	53.650	54.770	35.674	2,963,600
2013-04-26	53.600	53.750	52.750	53.610	34.919	2,691,600
2013-04-25	53.520	54.500	53.310	53.470	34.828	2,708,500
2013-04-24	53.140	53.720	52.970	53.430	34.802	2,889,900
2013-04-23	51.830	52.960	51.110	52.930	34.476	5,267,600
2013-04-22	51.500	51.850	50.810	51.700	33.675	4,636,500
2013-04-19	53.340	53.440	51.040	51.440	33.505	5,515,000
2013-04-18	52.920	53.500	52.090	53.100	34.587	3,129,400
2013-04-17	53.480	53.490	52.080	52.800	34.391	3,520,700
2013-04-16	53.680	54.160	53.280	54.030	35.192	3,392,500
2013-04-15	54.330	54.490	53.080	53.100	34.587	5,542,900
2013-04-12	56.250	56.510	54.920	55.050	35.857	5,752,900
2013-04-11	55.950	56.690	55.460	56.540	36.827	2,921,700
2013-04-10	55.520	56.080	55.160	55.800	36.345	2,566,600
2013-04-09	54.490	55.590	54.200	55.230	35.974	2,264,400
2013-04-08	54.060	54.720	53.790	54.440	35.459	2,486,400
2013-04-05	52.970	54.500	52.790	54.000	35.173	3,446,800
2013-04-04	53.810	54.160	53.110	53.390	34.775	3,221,400
2013-04-03	54.950	55.050	53.620	53.850	35.075	2,912,600
2013-04-02	55.690	55.700	54.700	54.950	35.792	3,133,700
2013-04-01	56.190	56.270	55.030	55.520	36.163	3,464,600
2013-03-28	57.140	57.300	56.340	56.420	36.749	3,737,300
2013-03-27	56.940	57.340	56.750	57.140	37.218	1,787,700
2013-03-26	57.230	57.450	56.810	57.210	37.264	2,273,600
2013-03-25	57.650	58.150	56.840	57.020	37.140	2,427,100
2013-03-22	57.210	57.600	56.950	57.310	37.329	2,472,900
2013-03-21	56.790	57.700	56.650	56.910	37.068	2,928,700

← NewerPage 57 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.