Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	88.470	89.150	88.000	88.840	56.467	2,038,700
2011-04-19	86.150	87.270	85.840	86.970	55.278	2,655,000
2011-04-18	86.600	86.640	85.140	86.190	54.783	2,487,500
2011-04-15	88.150	89.180	87.080	87.820	55.819	3,129,200
2011-04-14	87.320	88.130	86.760	87.770	55.787	3,093,100
2011-04-13	87.350	88.200	86.870	87.720	55.755	3,696,300
2011-04-12	87.920	88.240	85.590	85.980	54.649	4,435,300
2011-04-11	91.280	91.490	88.900	89.240	56.721	2,907,500
2011-04-08	92.100	92.250	90.940	91.400	58.094	2,130,000
2011-04-07	91.090	91.500	90.120	91.310	58.037	2,141,300
2011-04-06	91.400	92.050	89.840	90.860	57.751	2,852,100
2011-04-05	91.950	91.960	90.830	91.020	57.853	2,651,700
2011-04-04	92.380	92.620	91.460	91.980	58.463	2,439,800
2011-04-01	92.290	92.690	91.410	92.000	58.476	2,411,600
2011-03-31	91.600	92.500	91.330	91.770	58.329	3,102,500
2011-03-30	92.440	92.640	91.000	91.590	58.215	3,634,900
2011-03-29	91.190	92.110	89.640	91.700	58.285	3,147,500
2011-03-28	93.020	93.250	91.440	91.500	58.158	2,689,700
2011-03-25	91.700	93.310	91.580	93.010	59.118	3,150,200
2011-03-24	93.370	93.560	91.820	92.760	58.959	2,069,400
2011-03-23	93.090	93.490	92.030	92.960	59.086	2,314,500
2011-03-22	92.690	93.310	92.250	93.100	59.175	3,005,500
2011-03-21	91.250	93.000	91.120	92.690	58.914	3,317,400
2011-03-18	90.380	91.780	89.940	90.140	57.293	6,052,100
2011-03-17	86.410	89.510	85.800	89.450	56.855	4,395,700
2011-03-16	87.200	88.490	84.800	85.650	54.439	4,562,200
2011-03-15	85.520	88.140	84.620	87.550	55.647	2,918,800
2011-03-14	87.630	88.870	87.320	88.570	56.295	2,393,700
2011-03-11	85.630	88.750	84.370	88.050	55.965	2,373,200
2011-03-10	88.650	88.650	85.670	86.080	54.611	3,747,100
2011-03-09	89.930	90.670	89.070	89.710	56.914	2,253,900
2011-03-08	90.690	90.990	88.530	89.960	57.073	2,338,600
2011-03-07	91.350	92.000	89.660	90.530	57.434	2,850,300
2011-03-04	90.390	91.140	89.740	91.120	57.809	3,260,200
2011-03-03	90.000	90.260	88.850	90.160	57.200	2,062,500
2011-03-02	88.630	89.790	87.530	89.390	56.711	3,114,000
2011-03-01	91.820	92.100	88.600	88.760	56.311	3,900,300
2011-02-28	90.510	91.500	90.040	91.440	58.012	2,968,900
2011-02-25	88.670	90.470	88.670	90.350	57.320	3,408,100
2011-02-24	89.320	89.710	87.970	88.350	56.051	4,250,200
2011-02-23	87.610	90.170	87.610	89.670	56.889	4,991,700
2011-02-22	88.510	89.700	86.870	87.460	55.487	3,148,600
2011-02-18	87.350	88.500	87.040	88.200	55.956	3,145,700
2011-02-17	86.100	87.570	86.100	87.120	55.271	2,622,600
2011-02-16	88.250	88.340	85.500	86.220	54.700	6,743,400
2011-02-15	88.120	88.310	87.010	88.100	55.893	3,138,100
2011-02-14	87.950	89.180	87.300	88.240	55.981	3,148,800
2011-02-11	86.720	86.960	85.970	86.440	54.839	2,045,300
2011-02-10	85.770	87.060	85.620	86.880	55.119	2,271,800
2011-02-09	86.550	86.890	85.300	85.870	54.478	2,600,700
2011-02-08	86.990	87.250	86.020	86.660	54.979	2,881,500
2011-02-07	87.510	88.350	86.590	86.980	55.182	3,793,500
2011-02-04	88.930	89.500	87.520	88.690	56.267	1,992,100
2011-02-03	89.410	89.730	87.750	88.990	56.457	2,491,200
2011-02-02	88.450	90.100	88.440	89.490	56.774	3,394,000
2011-02-01	88.590	89.990	87.820	89.450	56.749	4,265,000
2011-01-31	85.610	89.380	85.510	88.690	56.267	5,399,600
2011-01-28	84.020	85.150	83.770	85.130	54.008	3,744,400
2011-01-27	86.010	86.740	83.470	83.900	53.228	3,672,200
2011-01-26	84.700	86.370	84.690	85.760	54.408	3,006,300

← NewerPage 66 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.