Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	57.700	58.000	56.700	57.110	37.198	2,894,200
2013-03-19	57.930	58.120	56.820	57.260	37.296	3,818,700
2013-03-18	57.620	58.480	57.350	57.970	37.759	3,180,000
2013-03-15	57.500	58.530	57.360	58.060	37.817	4,884,200
2013-03-14	55.760	57.790	55.700	57.680	37.570	4,114,900
2013-03-13	55.310	56.480	55.310	55.690	36.274	3,625,400
2013-03-12	56.080	56.500	55.680	55.860	36.254	3,096,900
2013-03-11	56.020	56.170	55.250	55.960	36.319	2,598,400
2013-03-08	56.000	56.310	55.780	56.240	36.501	2,688,600
2013-03-07	54.310	55.870	54.300	55.790	36.209	3,987,100
2013-03-06	54.250	54.670	53.860	54.320	35.255	2,834,400
2013-03-05	53.910	54.460	53.650	54.080	35.099	3,159,300
2013-03-04	53.690	53.790	53.180	53.530	34.742	3,394,500
2013-03-01	53.870	54.060	53.570	53.880	34.969	2,720,100
2013-02-28	54.090	54.560	53.860	54.260	35.216	4,214,600
2013-02-27	53.570	54.450	53.550	54.140	35.138	3,139,400
2013-02-26	54.340	54.420	52.690	53.730	34.872	5,166,500
2013-02-25	55.470	55.730	53.980	54.000	35.047	4,826,300
2013-02-22	55.300	55.490	54.350	54.980	35.683	4,545,400
2013-02-21	56.350	56.420	54.880	54.880	35.618	6,534,600
2013-02-20	60.620	60.620	55.760	56.570	36.715	9,360,300
2013-02-19	59.470	60.610	59.250	60.570	39.311	5,945,000
2013-02-15	60.900	60.900	58.730	59.250	38.454	5,356,300
2013-02-14	61.120	61.800	60.400	60.660	39.369	5,414,800
2013-02-13	60.330	61.750	60.250	61.480	39.902	8,367,000
2013-02-12	59.800	59.990	59.060	59.530	38.636	2,573,000
2013-02-11	60.270	60.420	59.310	59.700	38.746	2,674,800
2013-02-08	59.500	60.500	59.190	60.420	39.214	3,504,000
2013-02-07	58.300	60.380	58.230	59.500	38.616	6,514,300
2013-02-06	57.770	58.460	57.640	58.100	37.708	2,823,500
2013-02-05	57.500	58.360	57.440	58.090	37.701	2,547,300
2013-02-04	57.720	58.020	57.080	57.180	37.111	2,501,700
2013-02-01	58.220	58.220	57.150	58.020	37.656	3,354,100
2013-01-31	57.520	57.670	56.720	57.190	37.117	4,223,800
2013-01-30	56.970	58.400	56.960	57.750	37.481	7,736,900
2013-01-29	54.750	57.030	54.570	56.960	36.968	7,194,600
2013-01-28	54.940	55.070	54.060	54.560	35.410	2,309,900
2013-01-25	54.480	55.180	54.360	54.980	35.683	2,526,000
2013-01-24	54.360	54.710	54.060	54.290	35.235	2,996,300
2013-01-23	54.870	54.950	54.150	54.290	35.235	2,138,100
2013-01-22	54.220	54.990	53.810	54.990	35.689	2,905,900
2013-01-18	54.320	54.660	53.990	54.280	35.229	2,828,600
2013-01-17	54.160	54.450	54.000	54.140	35.138	2,325,700
2013-01-16	53.540	53.960	53.350	53.860	34.956	2,176,700
2013-01-15	53.380	53.800	53.180	53.670	34.833	2,443,300
2013-01-14	54.300	54.430	53.680	53.820	34.930	2,173,100
2013-01-11	53.910	54.270	53.450	54.260	35.216	2,983,400
2013-01-10	53.680	53.960	53.350	53.880	34.969	3,681,200
2013-01-09	54.250	54.820	53.150	53.350	34.625	3,702,300
2013-01-08	54.400	54.460	53.920	54.210	35.183	2,410,700
2013-01-07	54.970	55.020	54.470	54.600	35.436	3,238,700
2013-01-04	53.690	54.700	53.310	54.580	35.423	3,349,500
2013-01-03	52.340	53.680	52.060	53.390	34.651	3,714,900
2013-01-02	53.060	53.200	51.630	52.460	34.047	4,541,200
2012-12-31	50.930	52.110	50.890	52.040	33.775	3,970,100
2012-12-28	51.860	51.930	51.100	51.150	33.197	3,184,400
2012-12-27	52.320	52.410	51.550	52.260	33.918	2,544,700
2012-12-26	53.150	53.350	52.290	52.360	33.982	1,902,500
2012-12-24	53.310	53.440	52.610	52.870	34.313	965,600
2012-12-21	53.210	53.740	53.000	53.460	34.696	4,521,000

← NewerPage 58 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.