Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	55.720	56.940	55.530	56.840	36.628	3,361,400
2012-06-27	55.100	56.360	55.100	56.200	36.216	4,454,700
2012-06-26	54.140	54.840	54.010	54.580	35.172	3,483,900
2012-06-25	54.800	55.120	54.180	54.320	35.004	4,848,000
2012-06-22	55.120	55.860	54.370	55.500	35.765	5,547,400
2012-06-21	56.850	56.950	54.830	54.890	35.372	6,803,400
2012-06-20	58.040	58.100	56.660	56.980	36.718	4,380,300
2012-06-19	57.180	57.960	56.740	57.820	37.260	4,853,300
2012-06-18	57.080	57.250	56.460	56.870	36.648	4,430,700
2012-06-15	56.850	57.420	56.170	57.350	36.957	5,061,500
2012-06-14	56.490	57.120	56.100	56.700	36.538	4,238,900
2012-06-13	57.170	57.430	56.040	56.340	36.306	5,604,600
2012-06-12	57.600	58.030	57.030	57.550	36.957	3,981,700
2012-06-11	59.380	59.660	57.190	57.260	36.771	3,873,200
2012-06-08	58.880	59.260	58.270	58.710	37.702	3,346,600
2012-06-07	60.890	61.420	59.180	59.300	38.081	3,556,700
2012-06-06	59.630	60.400	59.340	60.090	38.588	4,570,400
2012-06-05	58.140	59.270	57.930	59.070	37.933	2,844,200
2012-06-04	58.020	58.600	57.140	58.360	37.477	3,661,700
2012-06-01	58.440	58.620	57.550	57.990	37.239	4,919,300
2012-05-31	59.740	60.000	58.630	59.520	38.222	4,693,600
2012-05-30	60.350	60.400	59.380	59.750	38.370	3,527,400
2012-05-29	60.670	61.810	60.480	61.150	39.269	2,894,500
2012-05-25	60.220	60.810	59.820	60.020	38.543	4,495,600
2012-05-24	61.520	61.520	59.700	60.430	38.806	4,891,900
2012-05-23	60.750	61.310	59.710	61.160	39.275	6,200,000
2012-05-22	62.590	63.410	61.140	61.620	39.570	4,874,300
2012-05-21	61.590	62.930	61.330	62.890	40.386	2,628,500
2012-05-18	61.830	62.340	61.070	61.430	39.448	4,285,700
2012-05-17	61.670	62.410	61.170	61.380	39.416	3,698,800
2012-05-16	62.790	63.710	61.540	61.690	39.615	3,230,400
2012-05-15	63.750	64.180	62.080	62.350	40.039	3,902,100
2012-05-14	63.610	64.540	63.500	63.770	40.951	3,787,400
2012-05-11	63.990	65.050	63.750	64.480	41.407	3,933,900
2012-05-10	64.610	65.620	64.200	64.600	41.484	3,581,000
2012-05-09	63.580	64.590	62.520	64.030	41.118	4,836,100
2012-05-08	63.860	64.630	62.760	64.510	41.426	5,097,800
2012-05-07	64.660	64.810	63.300	64.350	41.324	3,856,400
2012-05-04	65.920	66.000	64.250	65.030	41.760	6,094,100
2012-05-03	68.100	68.400	66.150	66.470	42.685	4,892,200
2012-05-02	67.790	69.500	67.530	68.060	43.706	6,310,300
2012-05-01	70.080	71.080	69.400	70.650	45.369	4,018,100
2012-04-30	69.660	69.880	68.840	69.850	44.856	2,908,000
2012-04-27	68.910	69.780	68.740	69.660	44.733	3,360,500
2012-04-26	67.580	69.130	67.340	69.050	44.342	3,648,200
2012-04-25	67.350	67.820	66.500	67.700	43.475	4,079,000
2012-04-24	66.150	66.990	65.700	66.790	42.890	4,237,400
2012-04-23	64.990	66.500	63.970	65.950	42.351	4,921,100
2012-04-20	66.350	66.760	64.990	65.230	41.889	4,299,500
2012-04-19	66.610	67.300	65.520	65.910	42.325	3,854,200
2012-04-18	67.750	67.980	66.630	66.700	42.833	3,086,300
2012-04-17	67.880	68.730	67.420	68.190	43.790	3,214,000
2012-04-16	68.250	68.320	66.870	67.000	43.025	3,038,700
2012-04-13	69.200	69.220	67.780	67.840	43.565	2,205,600
2012-04-12	67.720	69.330	67.640	69.130	44.393	3,546,100
2012-04-11	69.570	69.700	67.590	67.720	43.488	3,239,500
2012-04-10	70.280	70.630	67.990	68.940	44.271	4,836,800
2012-04-09	70.410	71.070	69.800	70.290	45.138	3,032,500
2012-04-05	71.790	72.900	71.000	71.170	45.703	4,104,900
2012-04-04	70.290	72.280	70.050	71.280	45.774	6,315,000

← NewerPage 61 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.