Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	85.090	85.950	83.410	84.530	53.628	3,857,000
2011-01-24	83.540	85.730	83.080	85.700	54.370	4,570,600
2011-01-21	82.810	83.540	82.440	83.510	52.981	3,021,800
2011-01-20	81.360	82.600	80.300	82.330	52.232	3,960,200
2011-01-19	84.060	84.380	82.310	82.490	52.334	4,431,500
2011-01-18	82.250	84.110	82.070	84.020	53.304	3,641,900
2011-01-14	81.380	82.850	81.120	82.790	52.524	2,344,300
2011-01-13	81.780	82.180	80.850	81.940	51.985	3,185,300
2011-01-12	81.230	82.020	80.850	81.990	52.016	3,336,400
2011-01-11	78.500	80.910	78.500	80.860	51.299	3,711,400
2011-01-10	78.430	78.650	77.640	78.300	49.675	1,901,700
2011-01-07	78.490	78.860	77.900	78.460	49.777	1,830,900
2011-01-06	78.630	79.000	77.690	78.230	49.631	2,462,300
2011-01-05	77.740	78.770	76.960	78.700	49.929	2,885,000
2011-01-04	79.340	79.460	77.130	78.200	49.612	2,875,400
2011-01-03	79.130	79.340	78.570	78.680	49.916	2,557,400
2010-12-31	78.150	78.860	78.010	78.510	49.809	1,692,600
2010-12-30	78.000	78.790	77.900	78.200	49.612	2,070,500
2010-12-29	77.610	78.500	77.530	78.000	49.485	1,969,600
2010-12-28	77.240	77.840	77.240	77.560	49.206	1,557,700
2010-12-27	77.250	77.300	76.550	77.140	48.939	1,834,200
2010-12-23	76.020	77.730	76.000	77.380	49.092	3,113,400
2010-12-22	74.840	76.600	74.790	76.020	48.229	3,160,700
2010-12-21	74.140	74.870	74.040	74.400	47.201	2,152,900
2010-12-20	73.210	74.080	72.850	73.980	46.935	1,926,500
2010-12-17	73.080	73.430	72.800	73.090	46.370	3,347,500
2010-12-16	73.420	73.420	72.680	73.350	46.535	2,349,200
2010-12-15	73.290	73.960	72.810	73.170	46.421	3,209,700
2010-12-14	73.610	74.300	73.220	73.610	46.700	2,682,600
2010-12-13	73.220	74.570	73.220	73.880	46.871	2,708,400
2010-12-10	72.900	73.740	72.560	73.290	46.395	2,966,100
2010-12-09	73.240	73.510	71.620	72.770	46.066	3,843,600
2010-12-08	73.600	74.040	72.500	73.180	46.326	2,463,900
2010-12-07	74.610	74.900	73.670	73.680	46.642	2,565,800
2010-12-06	73.960	74.900	73.600	73.930	46.800	2,359,100
2010-12-03	72.930	73.990	72.890	73.910	46.788	1,873,200
2010-12-02	72.010	73.530	72.010	73.430	46.484	4,269,500
2010-12-01	71.680	72.370	71.240	72.010	45.585	2,783,100
2010-11-30	69.780	71.250	69.660	70.570	44.673	4,973,800
2010-11-29	70.370	70.900	70.100	70.460	44.604	3,388,100
2010-11-26	71.040	71.530	70.810	70.940	44.908	1,039,100
2010-11-24	71.060	71.960	70.400	71.720	45.401	3,164,900
2010-11-23	71.500	71.530	70.670	70.870	44.863	2,526,700
2010-11-22	72.830	72.960	71.090	72.410	45.838	3,352,000
2010-11-19	72.380	73.250	71.440	73.200	46.338	5,635,400
2010-11-18	71.030	72.140	70.850	71.930	45.534	3,206,100
2010-11-17	70.330	70.850	69.950	70.350	44.534	2,425,300
2010-11-16	70.740	70.930	69.430	70.440	44.591	4,014,000
2010-11-15	72.990	73.200	71.430	71.430	45.218	5,498,100
2010-11-12	72.060	73.000	71.720	72.480	45.883	4,112,500
2010-11-11	71.310	72.840	71.310	72.760	46.060	4,350,400
2010-11-10	70.660	71.960	70.270	71.900	45.515	4,733,400
2010-11-09	72.080	72.260	70.560	70.830	44.838	5,376,200
2010-11-08	70.240	72.350	70.240	71.560	45.300	4,533,500
2010-11-05	69.680	70.810	69.430	70.780	44.806	3,740,000
2010-11-04	69.130	69.990	69.100	69.600	44.059	8,515,100
2010-11-03	66.670	69.000	65.370	68.220	43.186	11,007,600
2010-11-02	65.860	66.100	65.510	65.930	41.736	2,196,600
2010-11-01	65.700	66.040	65.030	65.340	41.363	2,802,000
2010-10-29	64.520	65.270	64.370	65.020	41.160	2,336,700

← NewerPage 67 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.