Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	80.330	80.620	78.940	79.970	50.938	2,686,600
2011-07-15	78.990	80.600	78.660	80.460	51.250	4,199,500
2011-07-14	78.810	79.440	77.710	77.880	49.607	2,469,300
2011-07-13	78.190	79.400	78.130	78.300	49.874	1,867,100
2011-07-12	77.820	78.760	77.700	77.770	49.537	2,317,000
2011-07-11	79.220	79.720	77.940	78.260	49.849	2,510,700
2011-07-08	81.350	81.350	79.760	80.320	51.161	2,961,200
2011-07-07	80.910	81.910	80.650	81.550	51.945	3,175,600
2011-07-06	79.620	80.010	78.700	80.010	50.964	2,925,600
2011-07-05	78.540	80.430	78.490	79.800	50.830	2,794,600
2011-07-01	78.860	79.220	77.490	78.760	50.167	2,929,100
2011-06-30	78.200	79.280	78.110	78.810	50.199	2,636,700
2011-06-29	77.120	79.340	76.830	77.920	49.632	4,894,000
2011-06-28	76.700	78.050	76.560	77.980	49.671	2,639,300
2011-06-27	76.160	76.590	75.570	76.020	48.422	2,975,200
2011-06-24	77.420	78.020	76.580	76.610	48.798	3,613,700
2011-06-23	76.630	77.640	75.500	77.490	49.358	3,681,500
2011-06-22	77.710	79.170	77.640	78.090	49.741	1,814,500
2011-06-21	77.370	78.640	77.260	78.220	49.823	1,804,900
2011-06-20	76.340	76.960	75.900	76.730	48.874	1,859,200
2011-06-17	77.750	77.790	76.280	76.950	49.015	3,565,700
2011-06-16	77.310	78.040	76.580	77.120	49.123	2,974,500
2011-06-15	78.210	78.720	76.680	77.090	49.104	2,867,800
2011-06-14	78.200	79.490	78.130	79.150	50.416	2,753,500
2011-06-13	79.570	79.670	76.860	77.510	49.371	3,586,000
2011-06-10	80.840	81.050	79.270	79.530	50.550	2,724,300
2011-06-09	80.450	82.110	80.240	81.420	51.751	2,813,300
2011-06-08	80.770	81.830	79.820	79.990	50.842	3,225,000
2011-06-07	82.160	82.260	80.710	80.730	51.312	6,294,800
2011-06-06	81.970	82.800	81.360	81.520	51.814	2,690,200
2011-06-03	81.720	83.070	81.160	82.280	52.298	2,202,900
2011-06-02	83.000	83.720	82.310	82.750	52.596	2,124,000
2011-06-01	83.820	84.280	82.350	82.770	52.609	4,241,800
2011-05-31	84.110	84.830	82.810	84.070	53.435	3,876,100
2011-05-27	83.360	83.970	82.430	83.340	52.971	2,082,300
2011-05-26	82.720	83.480	81.580	82.740	52.590	2,950,500
2011-05-25	80.940	83.710	80.930	83.120	52.831	3,299,400
2011-05-24	81.160	82.650	81.130	81.540	51.827	2,571,100
2011-05-23	81.290	81.720	80.460	80.640	51.255	3,782,000
2011-05-20	82.570	83.450	81.290	82.850	52.660	3,465,200
2011-05-19	83.450	83.500	81.670	82.530	52.456	2,082,800
2011-05-18	82.020	83.820	81.670	83.010	52.761	2,716,000
2011-05-17	81.340	82.130	80.500	81.820	52.005	3,053,000
2011-05-16	81.790	83.560	81.180	81.780	51.980	2,406,000
2011-05-13	82.410	82.810	81.000	82.020	52.132	3,145,200
2011-05-12	82.820	82.930	81.130	82.150	52.215	5,636,100
2011-05-11	84.950	84.980	82.650	83.160	52.857	3,937,200
2011-05-10	85.240	85.700	84.320	85.480	54.331	2,781,300
2011-05-09	84.610	86.000	84.430	85.550	54.376	3,350,800
2011-05-06	84.030	86.250	82.590	83.620	53.149	3,380,400
2011-05-05	84.260	84.850	82.520	83.460	53.048	4,084,400
2011-05-04	85.950	86.380	84.010	84.960	54.001	4,069,100
2011-05-03	89.260	89.370	86.500	87.320	55.501	3,345,100
2011-05-02	91.390	91.610	88.650	89.370	56.804	2,652,100
2011-04-29	89.050	91.230	89.040	91.000	57.840	2,981,000
2011-04-28	88.220	89.180	87.490	88.810	56.448	1,939,000
2011-04-27	89.560	89.590	86.700	88.180	56.048	2,409,900
2011-04-26	88.620	89.360	88.250	89.240	56.721	1,500,000
2011-04-25	88.860	89.160	87.740	88.210	56.067	1,596,400
2011-04-21	89.190	89.690	88.150	89.110	56.639	1,724,700

← NewerPage 65 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.