Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	72.040	72.090	70.580	71.150	45.690	4,092,900
2012-04-02	70.940	73.140	70.660	72.330	46.448	4,121,200
2012-03-30	71.060	71.340	70.110	71.120	45.671	3,278,000
2012-03-29	70.650	70.940	69.350	70.610	45.344	3,395,500
2012-03-28	70.960	71.500	70.440	71.050	45.626	3,563,800
2012-03-27	72.520	72.600	71.130	71.160	45.697	2,958,100
2012-03-26	72.620	72.950	72.060	72.650	46.654	3,075,100
2012-03-23	71.320	72.650	70.880	72.040	46.262	2,762,500
2012-03-22	72.030	72.090	70.490	70.850	45.498	3,501,200
2012-03-21	74.220	74.340	72.520	72.800	46.750	3,207,400
2012-03-20	75.030	75.120	73.820	73.900	47.456	3,729,100
2012-03-19	74.600	76.340	74.000	75.810	48.683	5,025,800
2012-03-16	72.580	74.000	72.580	73.730	47.347	4,589,700
2012-03-15	71.320	73.330	71.130	72.540	46.583	5,108,000
2012-03-14	72.110	72.910	71.000	71.320	45.799	2,972,600
2012-03-13	71.270	72.140	70.300	72.100	46.300	3,153,200
2012-03-12	71.720	71.900	70.600	71.110	45.536	3,039,300
2012-03-09	72.100	72.460	71.630	71.810	45.984	3,538,200
2012-03-08	72.660	72.890	71.840	72.150	46.202	3,017,000
2012-03-07	71.880	72.630	71.260	72.180	46.221	2,299,400
2012-03-06	71.520	71.840	70.470	71.000	45.466	3,337,700
2012-03-05	72.670	72.850	71.960	72.680	46.542	2,511,200
2012-03-02	73.840	74.430	72.850	73.000	46.746	1,830,000
2012-03-01	73.350	74.380	73.210	74.130	47.470	2,846,500
2012-02-29	74.000	74.490	73.100	73.310	46.945	3,849,000
2012-02-28	75.410	75.630	73.660	73.980	47.374	3,949,700
2012-02-27	74.970	76.150	74.620	75.150	48.123	3,255,300
2012-02-24	75.160	75.850	74.500	75.190	48.149	2,696,900
2012-02-23	74.790	75.210	73.790	75.090	48.085	3,670,900
2012-02-22	74.920	75.580	74.350	74.760	47.874	2,956,400
2012-02-21	75.700	75.750	74.810	75.230	48.175	3,431,200
2012-02-17	76.150	76.260	74.360	74.950	47.995	5,838,900
2012-02-16	73.110	75.420	72.890	75.020	48.040	10,173,800
2012-02-15	68.180	72.210	67.610	71.700	45.914	12,816,700
2012-02-14	65.790	67.690	65.750	66.900	42.840	4,516,000
2012-02-13	65.980	66.280	64.770	65.640	42.033	3,268,200
2012-02-10	64.250	65.260	64.130	64.650	41.399	3,577,400
2012-02-09	66.300	66.850	65.210	66.230	42.411	3,224,200
2012-02-08	66.260	66.640	65.270	66.260	42.430	3,107,600
2012-02-07	64.210	66.260	63.640	66.020	42.277	3,684,500
2012-02-06	63.160	64.620	62.810	64.460	41.278	4,679,100
2012-02-03	64.800	64.840	63.350	63.460	40.637	4,077,400
2012-02-02	63.870	64.430	63.040	63.920	40.932	3,837,300
2012-02-01	64.440	64.600	63.510	63.750	40.823	3,099,600
2012-01-31	65.110	65.250	63.680	63.810	40.862	3,279,000
2012-01-30	64.320	64.890	63.510	64.610	41.374	1,789,500
2012-01-27	64.490	65.330	64.450	65.010	41.630	2,092,200
2012-01-26	66.540	66.610	64.540	64.820	41.508	3,343,800
2012-01-25	63.990	66.290	63.340	66.170	42.373	2,642,400
2012-01-24	64.730	64.800	64.050	64.170	41.092	1,941,400
2012-01-23	63.970	65.700	63.970	65.280	41.803	3,288,600
2012-01-20	64.000	64.140	62.760	63.290	40.529	2,924,900
2012-01-19	64.530	65.200	63.870	64.150	41.079	3,350,500
2012-01-18	63.350	64.420	63.040	64.400	41.239	3,265,100
2012-01-17	63.770	64.120	62.930	63.680	40.778	3,367,700
2012-01-13	62.970	63.220	62.130	63.100	40.407	3,004,500
2012-01-12	63.770	64.260	63.260	63.380	40.586	3,187,200
2012-01-11	65.270	65.400	63.350	63.680	40.778	4,089,500
2012-01-10	66.890	66.910	65.320	65.700	42.072	4,046,100
2012-01-09	65.000	65.980	64.890	65.840	42.161	3,088,100

← NewerPage 62 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.