Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	58.410	59.740	58.170	58.780	37.541	3,822,400
2011-10-10	57.520	58.770	57.520	58.760	37.528	2,657,300
2011-10-07	58.120	58.180	56.300	56.480	36.072	3,718,300
2011-10-06	56.320	57.900	55.780	57.760	36.889	5,449,400
2011-10-05	55.850	56.490	54.980	56.340	35.983	6,402,300
2011-10-04	52.240	55.720	50.740	55.550	35.478	6,800,000
2011-10-03	54.870	54.890	52.970	53.340	34.067	4,810,000
2011-09-30	56.360	57.050	55.200	55.440	35.408	4,530,600
2011-09-29	57.450	58.410	56.160	57.670	36.832	4,818,900
2011-09-28	58.870	59.220	56.370	56.420	36.034	4,162,600
2011-09-27	59.020	60.140	58.300	58.640	37.452	3,360,700
2011-09-26	55.770	57.570	55.470	57.430	36.679	5,516,700
2011-09-23	56.080	57.040	55.140	55.370	35.363	5,038,000
2011-09-22	59.390	59.580	55.600	56.910	36.347	7,917,500
2011-09-21	64.470	64.770	61.500	61.610	39.348	3,481,700
2011-09-20	64.950	66.200	64.430	64.870	41.430	4,246,700
2011-09-19	64.560	65.070	63.430	64.550	41.226	3,806,000
2011-09-16	66.250	66.380	64.620	66.110	42.222	4,485,900
2011-09-15	65.580	66.170	65.050	65.990	42.146	4,049,700
2011-09-14	64.340	65.500	63.530	64.740	41.347	5,452,000
2011-09-13	63.650	64.620	63.140	64.130	40.958	5,269,300
2011-09-12	62.430	63.850	62.040	63.780	40.626	4,853,100
2011-09-09	64.630	65.070	62.690	63.190	40.250	4,006,400
2011-09-08	66.490	67.920	65.060	65.620	41.798	3,480,300
2011-09-07	64.720	66.470	64.520	66.380	42.282	3,542,200
2011-09-06	62.550	63.950	62.150	63.840	40.664	2,915,500
2011-09-02	65.210	65.670	64.250	64.610	41.154	2,491,900
2011-09-01	68.390	68.510	66.500	66.580	42.409	2,799,500
2011-08-31	67.820	68.340	67.200	67.830	43.205	4,124,700
2011-08-30	65.530	67.620	65.430	67.170	42.785	4,468,100
2011-08-29	65.190	66.080	64.590	66.010	42.046	3,223,200
2011-08-26	63.130	64.500	61.180	64.380	41.008	2,751,000
2011-08-25	64.740	65.550	63.150	63.410	40.390	3,111,700
2011-08-24	63.980	64.880	63.760	64.860	41.314	3,754,300
2011-08-23	63.490	64.780	62.660	64.660	41.186	3,795,400
2011-08-22	64.920	65.190	62.370	62.970	40.110	4,000,700
2011-08-19	63.690	65.540	63.420	63.550	40.479	3,729,700
2011-08-18	66.790	66.880	63.840	64.570	41.129	4,438,100
2011-08-17	69.420	70.440	68.420	68.680	43.747	2,791,400
2011-08-16	68.660	69.970	68.100	68.940	43.912	4,039,200
2011-08-15	68.670	69.940	68.280	69.780	44.447	3,249,000
2011-08-12	69.090	69.410	67.530	68.000	43.314	3,610,700
2011-08-11	65.960	69.270	65.630	68.380	43.556	5,980,300
2011-08-10	67.000	68.880	66.030	66.280	42.218	5,413,300
2011-08-09	66.470	68.870	64.600	68.730	43.779	7,200,700
2011-08-08	67.530	68.380	64.710	65.350	41.626	8,651,000
2011-08-05	72.520	73.120	68.410	69.900	44.524	8,730,900
2011-08-04	74.890	74.890	71.570	71.650	45.639	5,387,900
2011-08-03	76.500	77.170	73.710	75.790	48.276	5,736,700
2011-08-02	77.640	78.670	75.070	75.350	47.995	4,270,800
2011-08-01	80.140	80.250	77.540	78.320	49.887	2,905,200
2011-07-29	79.100	79.480	78.240	78.700	50.129	4,464,700
2011-07-28	81.460	82.290	79.800	79.970	50.938	5,124,200
2011-07-27	82.210	82.700	81.370	81.610	51.983	1,950,600
2011-07-26	83.610	84.060	82.550	82.790	52.734	2,643,400
2011-07-25	83.280	84.400	83.020	83.760	53.352	1,714,600
2011-07-22	83.550	84.520	83.080	84.350	53.728	1,978,600
2011-07-21	82.850	84.410	82.750	83.690	53.308	2,670,200
2011-07-20	82.520	83.060	81.410	82.020	52.244	2,668,500
2011-07-19	80.560	82.500	80.510	82.320	52.435	2,795,100

← NewerPage 64 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.