Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	53.910	54.220	53.400	54.190	35.170	3,569,300
2012-12-19	53.980	54.130	53.120	53.770	34.898	3,494,200
2012-12-18	52.140	54.380	52.090	54.140	35.138	5,161,300
2012-12-17	52.000	52.520	51.810	52.130	33.833	3,265,500
2012-12-14	52.090	52.200	51.790	51.920	33.697	6,201,600
2012-12-13	52.880	52.880	52.220	52.330	33.963	4,396,200
2012-12-12	52.590	53.380	52.460	52.910	34.339	4,226,500
2012-12-11	52.440	52.740	52.090	52.460	33.918	3,081,100
2012-12-10	52.850	52.860	52.060	52.320	33.827	2,576,200
2012-12-07	53.160	53.250	52.410	52.920	34.215	2,918,900
2012-12-06	52.510	53.330	52.350	53.090	34.325	2,871,000
2012-12-05	52.020	53.240	51.930	52.620	34.021	3,330,000
2012-12-04	51.900	52.090	51.620	51.880	33.543	4,011,300
2012-12-03	52.000	52.380	51.700	51.900	33.556	3,864,300
2012-11-30	52.580	52.700	51.490	51.670	33.407	5,763,500
2012-11-29	53.100	53.530	52.520	52.600	34.008	3,672,100
2012-11-28	52.640	53.210	52.280	53.120	34.344	4,484,500
2012-11-27	52.900	53.290	52.640	53.120	34.344	3,631,300
2012-11-26	52.590	52.930	52.420	52.870	34.183	2,793,800
2012-11-23	53.000	53.240	52.510	53.230	34.415	1,085,600
2012-11-21	52.750	53.210	52.650	52.890	34.196	1,788,100
2012-11-20	53.290	53.550	52.480	52.740	34.099	3,415,200
2012-11-19	53.330	53.690	52.870	53.490	34.584	2,863,900
2012-11-16	52.620	52.860	51.820	52.400	33.879	4,110,000
2012-11-15	53.370	53.480	51.980	52.480	33.931	4,037,000
2012-11-14	53.790	54.000	52.930	53.060	34.306	4,035,100
2012-11-13	53.520	54.450	53.350	53.700	34.719	3,578,900
2012-11-12	53.940	54.170	53.780	53.940	34.874	2,830,300
2012-11-09	53.910	55.020	53.700	53.830	34.803	4,523,100
2012-11-08	55.040	55.310	53.840	54.020	34.926	6,761,600
2012-11-07	58.720	58.720	54.070	55.410	35.825	9,785,100
2012-11-06	58.240	59.710	58.170	59.620	38.547	4,769,100
2012-11-05	57.550	58.210	57.350	57.830	37.390	2,414,000
2012-11-02	59.010	59.010	57.470	57.800	37.370	2,327,700
2012-11-01	58.210	58.890	57.800	58.520	37.836	2,951,600
2012-10-31	58.750	59.390	58.100	58.210	37.635	2,248,300
2012-10-26	58.820	59.270	58.100	58.290	37.687	2,206,200
2012-10-25	59.290	59.530	57.920	58.880	38.068	2,123,100
2012-10-24	59.790	60.020	58.700	58.770	37.997	2,523,200
2012-10-23	60.350	60.590	59.470	59.590	38.527	2,841,900
2012-10-22	61.850	61.990	60.390	61.370	39.678	2,551,100
2012-10-19	62.580	63.000	61.790	62.000	40.086	2,503,800
2012-10-18	62.470	62.870	62.160	62.650	40.506	2,519,100
2012-10-17	61.290	62.950	61.290	62.810	40.609	2,368,400
2012-10-16	61.470	61.750	61.120	61.460	39.736	1,969,900
2012-10-15	61.160	61.580	60.490	60.960	39.413	2,226,100
2012-10-12	61.680	62.100	60.880	61.360	39.672	1,715,600
2012-10-11	61.050	62.140	60.720	61.610	39.833	2,754,800
2012-10-10	60.870	61.400	60.300	60.480	39.103	1,435,000
2012-10-09	60.010	61.260	60.010	61.070	39.484	2,266,600
2012-10-08	59.460	60.310	59.300	59.980	38.780	2,130,500
2012-10-05	61.000	61.030	59.690	60.020	38.805	2,713,500
2012-10-04	60.570	60.960	60.030	60.820	39.323	2,064,800
2012-10-03	61.300	61.430	59.880	60.130	38.877	2,212,500
2012-10-02	61.430	61.840	60.580	61.570	39.808	3,089,600
2012-10-01	61.160	61.720	60.580	60.780	39.297	2,497,200
2012-09-28	60.540	61.050	60.050	60.500	39.116	2,822,000
2012-09-27	59.400	60.830	59.320	60.630	39.200	3,016,200
2012-09-26	59.280	59.280	58.400	59.000	38.146	2,591,700
2012-09-25	60.670	60.980	59.430	59.480	38.456	2,015,500

← NewerPage 59 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.