Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	65.440	65.580	64.260	64.750	41.464	2,869,500
2012-01-05	65.480	65.490	63.820	65.370	41.861	3,294,900
2012-01-04	66.010	66.200	64.180	65.380	41.867	3,266,600
2012-01-03	64.860	66.600	64.320	66.110	42.334	5,474,700
2011-12-30	62.000	62.810	61.950	62.000	39.703	1,522,800
2011-12-29	61.370	62.420	61.320	62.290	39.888	2,165,200
2011-12-28	62.350	62.550	61.080	61.160	39.165	2,199,600
2011-12-27	62.580	63.240	62.260	62.360	39.933	1,833,100
2011-12-23	62.980	63.130	61.880	62.510	40.029	2,024,900
2011-12-22	62.690	63.420	62.460	62.870	40.260	3,302,600
2011-12-21	61.180	62.620	60.620	62.450	39.991	2,900,000
2011-12-20	60.300	61.640	60.300	61.210	39.197	2,982,900
2011-12-19	60.630	60.840	58.850	59.050	37.813	3,583,600
2011-12-16	61.040	61.460	59.980	60.450	38.710	4,632,400
2011-12-15	62.310	62.580	60.250	60.350	38.646	4,243,500
2011-12-14	62.430	62.690	60.570	61.070	39.107	3,824,800
2011-12-13	64.460	66.210	62.830	63.380	40.586	3,292,400
2011-12-12	65.360	65.500	63.360	64.230	41.022	2,901,700
2011-12-09	64.080	66.750	64.030	66.560	42.510	3,982,000
2011-12-08	65.770	66.340	63.500	63.730	40.702	3,332,900
2011-12-07	66.600	67.120	65.600	66.500	42.471	3,417,200
2011-12-06	66.420	67.500	65.910	67.020	42.804	3,140,000
2011-12-05	66.940	67.890	65.690	66.350	42.376	3,604,200
2011-12-02	65.910	66.540	65.230	65.390	41.763	3,417,700
2011-12-01	65.310	66.100	64.600	65.100	41.577	2,258,800
2011-11-30	64.450	66.240	64.220	65.460	41.807	4,612,200
2011-11-29	61.560	62.460	60.980	61.910	39.540	3,448,400
2011-11-28	60.810	61.750	60.250	60.840	38.857	2,648,400
2011-11-25	59.090	59.760	58.560	58.580	37.413	1,412,400
2011-11-23	61.000	61.000	59.510	59.520	38.014	3,481,400
2011-11-22	62.480	62.610	61.170	61.700	39.406	3,274,500
2011-11-21	62.670	63.090	61.500	62.710	40.051	2,575,700
2011-11-18	64.500	64.730	63.100	63.720	40.696	3,101,100
2011-11-17	65.670	66.000	63.310	63.940	40.836	3,823,200
2011-11-16	66.230	68.130	66.000	66.160	42.254	3,027,300
2011-11-15	66.580	67.440	65.680	66.970	42.772	3,027,500
2011-11-14	68.370	68.430	66.510	66.880	42.714	2,512,200
2011-11-11	68.140	69.000	68.140	68.470	43.730	2,626,300
2011-11-10	67.230	67.740	66.110	67.240	42.944	4,022,000
2011-11-09	66.980	67.620	65.540	65.660	41.935	5,026,400
2011-11-08	66.790	69.550	66.530	69.370	44.304	5,588,300
2011-11-07	64.980	66.290	64.500	65.880	42.075	2,690,500
2011-11-04	65.630	66.150	64.700	65.380	41.756	2,933,400
2011-11-03	66.220	67.000	64.780	66.060	42.190	3,970,800
2011-11-02	64.310	66.520	63.730	65.460	41.807	5,244,200
2011-11-01	62.040	63.390	61.160	62.410	39.859	4,081,000
2011-10-31	66.700	66.950	64.910	64.950	41.481	3,504,700
2011-10-28	66.470	68.250	65.800	68.150	43.525	3,459,700
2011-10-27	64.990	66.910	64.590	66.370	42.388	3,838,900
2011-10-26	62.580	63.040	60.920	62.710	40.051	3,669,300
2011-10-25	63.810	63.830	61.440	61.600	39.342	3,642,700
2011-10-24	64.300	64.880	63.390	63.740	40.709	3,573,600
2011-10-21	63.390	64.470	63.200	64.410	41.137	3,237,200
2011-10-20	62.050	63.050	61.250	62.790	40.102	2,766,100
2011-10-19	61.590	63.130	61.280	62.300	39.789	3,689,300
2011-10-18	59.530	61.870	58.580	61.530	39.297	3,591,100
2011-10-17	60.560	60.990	59.530	59.680	38.116	3,713,900
2011-10-14	59.840	60.740	59.340	60.710	38.774	4,186,800
2011-10-13	59.550	59.600	58.090	59.040	37.707	3,376,500
2011-10-12	59.410	60.980	59.160	60.220	38.461	5,613,700

← NewerPage 63 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.