Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	65.110	65.180	64.230	64.730	40.977	2,035,900
2010-10-27	64.050	64.780	63.760	64.690	40.951	2,809,000
2010-10-26	64.650	65.070	64.300	64.590	40.888	3,022,200
2010-10-25	65.610	65.900	64.730	65.020	41.160	3,195,500
2010-10-22	66.610	66.610	64.710	65.230	41.293	3,601,900
2010-10-21	67.680	67.770	65.570	66.370	42.015	4,360,400
2010-10-20	66.980	67.850	66.920	67.460	42.705	3,289,200
2010-10-19	67.790	68.080	66.440	66.880	42.338	3,145,000
2010-10-18	67.550	69.110	67.390	68.860	43.591	3,318,000
2010-10-15	67.860	68.000	66.990	67.660	42.831	2,716,400
2010-10-14	67.680	68.080	67.160	67.520	42.743	2,291,700
2010-10-13	67.290	68.050	66.910	67.600	42.793	2,741,800
2010-10-12	66.620	67.080	65.940	66.840	42.312	2,141,600
2010-10-11	66.720	67.550	66.620	67.140	42.502	2,053,600
2010-10-08	65.840	66.980	65.740	66.770	42.268	2,427,700
2010-10-07	66.670	66.940	65.220	65.830	41.673	2,218,100
2010-10-06	65.370	66.500	64.990	66.300	41.970	3,274,000
2010-10-05	65.140	65.550	64.680	65.380	41.388	2,504,200
2010-10-04	65.000	65.520	63.850	64.350	40.736	2,568,900
2010-10-01	65.320	65.680	64.820	65.250	41.306	2,405,600
2010-09-30	65.470	65.500	63.870	64.740	40.983	3,798,000
2010-09-29	63.990	65.250	63.990	64.830	41.040	3,097,100
2010-09-28	63.860	64.550	63.150	64.350	40.736	2,793,900
2010-09-27	64.050	64.400	63.810	63.990	40.508	2,487,800
2010-09-24	63.030	64.360	62.750	64.060	40.552	3,239,900
2010-09-23	61.780	62.910	61.780	62.240	39.400	2,033,000
2010-09-22	62.780	63.780	62.360	62.560	39.603	2,499,400
2010-09-21	62.790	63.230	62.160	62.680	39.679	3,687,200
2010-09-20	62.270	63.140	61.530	62.930	39.837	2,606,600
2010-09-17	62.290	62.470	61.400	61.970	39.229	5,351,200
2010-09-16	61.960	62.490	61.760	62.110	39.318	2,838,200
2010-09-15	61.630	62.170	61.410	62.120	39.324	2,847,800
2010-09-14	61.760	62.520	61.420	61.980	39.236	3,436,100
2010-09-13	63.000	63.080	61.470	61.730	39.077	5,942,900
2010-09-10	63.240	63.240	62.340	62.530	39.483	4,173,200
2010-09-09	63.740	63.910	62.570	62.860	39.691	2,286,400
2010-09-08	63.000	63.640	62.860	63.070	39.824	2,183,900
2010-09-07	62.750	63.230	62.410	62.800	39.653	2,381,100
2010-09-03	63.230	63.950	63.060	63.520	40.108	1,954,700
2010-09-02	62.600	62.990	61.900	62.940	39.741	2,405,700
2010-09-01	61.020	62.380	60.830	62.300	39.337	3,160,000
2010-08-31	60.170	61.370	60.000	60.280	38.062	2,820,300
2010-08-30	60.830	61.560	60.460	60.470	38.182	2,293,600
2010-08-27	60.060	61.250	59.070	61.180	38.630	3,312,400
2010-08-26	60.680	60.980	59.590	59.790	37.752	2,600,900
2010-08-25	60.510	60.610	59.180	60.440	38.163	5,804,600
2010-08-24	61.160	61.670	60.840	60.960	38.491	4,966,000
2010-08-23	62.390	62.760	62.250	62.270	39.318	2,585,500
2010-08-20	62.500	62.770	61.900	62.140	39.236	5,085,300
2010-08-19	63.120	63.500	62.770	63.000	39.779	5,619,700
2010-08-18	63.740	63.830	62.690	62.920	39.729	4,216,500
2010-08-17	64.050	64.260	63.230	63.800	40.284	3,999,600
2010-08-16	63.630	64.170	63.200	63.480	40.082	3,551,000
2010-08-13	63.290	64.000	62.900	63.700	40.221	4,034,800
2010-08-12	62.790	64.050	62.790	63.520	40.108	3,682,900
2010-08-11	64.390	64.730	63.880	63.980	40.398	4,067,200
2010-08-10	64.480	65.780	64.340	65.570	41.402	4,025,900
2010-08-09	65.200	65.430	64.410	65.230	41.187	2,506,500
2010-08-06	65.140	65.280	63.730	64.750	40.884	3,676,800
2010-08-05	65.260	65.850	65.000	65.680	41.472	2,926,200

← NewerPage 68 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.