Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	60.570	60.850	60.000	60.240	38.948	2,471,500
2012-09-21	61.280	61.490	60.740	61.130	39.523	5,594,800
2012-09-20	60.360	61.070	60.010	60.970	39.420	2,539,200
2012-09-19	62.130	62.290	60.700	60.960	39.413	2,986,400
2012-09-18	62.950	63.000	61.470	61.960	40.060	2,667,500
2012-09-17	63.270	63.720	62.670	63.140	40.823	2,711,200
2012-09-14	62.450	63.950	62.450	63.490	41.049	3,354,600
2012-09-13	61.650	62.740	60.710	62.190	40.208	3,572,000
2012-09-12	60.830	61.490	60.040	61.430	39.717	3,995,200
2012-09-11	59.600	60.720	59.460	60.620	39.064	3,148,300
2012-09-10	59.400	59.770	59.210	59.370	38.259	3,110,000
2012-09-07	58.640	59.470	58.560	59.340	38.239	2,863,700
2012-09-06	57.300	59.020	57.070	58.400	37.633	2,970,900
2012-09-05	57.790	57.790	56.820	57.010	36.738	3,279,800
2012-09-04	57.750	57.860	57.100	57.450	37.021	2,085,500
2012-08-31	58.060	58.490	57.630	57.830	37.266	2,346,000
2012-08-30	58.590	58.800	57.630	57.640	37.144	2,641,000
2012-08-29	60.190	60.370	58.570	58.730	37.846	4,428,500
2012-08-28	60.200	60.550	59.920	60.290	38.851	2,646,500
2012-08-27	61.090	61.250	60.040	60.200	38.793	2,709,300
2012-08-24	60.480	61.170	60.050	61.040	39.335	2,505,300
2012-08-23	61.080	61.710	60.460	60.520	39.000	3,725,100
2012-08-22	60.000	61.380	59.710	61.230	39.457	3,801,800
2012-08-21	59.600	60.350	59.340	60.160	38.768	3,641,800
2012-08-20	58.780	59.330	58.570	59.260	38.188	1,867,900
2012-08-17	58.720	59.030	58.570	58.970	38.001	2,315,100
2012-08-16	58.410	59.060	58.300	58.890	37.949	2,965,500
2012-08-15	58.540	58.710	58.030	58.400	37.633	2,055,400
2012-08-14	59.350	59.530	58.520	58.750	37.859	1,691,100
2012-08-13	59.510	59.890	58.870	59.010	38.027	1,896,800
2012-08-10	59.630	60.070	59.310	59.880	38.587	2,610,000
2012-08-09	59.370	61.210	59.200	60.420	38.935	3,689,500
2012-08-08	58.980	59.710	58.760	59.450	38.310	1,958,600
2012-08-07	57.640	59.290	57.640	59.070	38.065	3,241,100
2012-08-06	56.670	57.730	56.500	57.470	37.034	3,398,900
2012-08-03	56.640	57.120	56.110	56.320	36.293	3,866,600
2012-08-02	56.110	56.840	55.050	55.410	35.707	5,010,900
2012-08-01	58.170	58.950	55.980	57.060	36.770	8,241,000
2012-07-31	59.210	59.580	58.970	59.120	38.097	4,154,800
2012-07-30	59.010	59.620	58.830	59.210	38.155	3,520,500
2012-07-27	57.430	59.300	57.200	58.880	37.943	4,255,000
2012-07-26	57.450	58.190	57.180	57.950	37.343	3,130,000
2012-07-25	57.070	57.130	55.860	56.590	36.467	2,860,200
2012-07-24	58.190	58.440	56.360	56.880	36.654	2,916,100
2012-07-23	57.570	58.580	56.990	58.350	37.601	3,065,500
2012-07-20	58.580	59.060	58.150	58.990	38.014	2,776,700
2012-07-19	59.000	59.340	58.790	58.950	37.988	3,740,600
2012-07-18	57.900	59.130	57.760	58.730	37.846	3,474,200
2012-07-17	56.400	58.240	55.740	58.130	37.459	4,077,200
2012-07-16	55.290	56.600	54.750	56.260	36.254	3,406,600
2012-07-13	54.850	55.630	54.850	55.400	35.700	3,354,100
2012-07-12	55.210	55.410	54.560	54.650	35.217	3,729,500
2012-07-11	55.570	56.300	55.170	55.830	35.977	2,882,500
2012-07-10	56.980	57.070	55.060	55.370	35.681	2,639,000
2012-07-09	57.110	57.250	56.440	56.740	36.564	2,324,500
2012-07-06	57.150	57.600	56.660	57.250	36.892	2,239,800
2012-07-05	58.350	58.650	57.560	57.990	37.369	3,019,100
2012-07-03	57.650	58.690	57.450	58.480	37.685	3,165,400
2012-07-02	57.390	58.510	56.920	57.130	36.815	3,429,900
2012-06-29	58.160	58.230	57.230	57.990	37.369	4,210,500

← NewerPage 60 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.