Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	65.070	66.210	64.590	65.680	41.472	5,603,600
2010-08-03	64.270	64.910	63.670	64.340	40.625	3,423,200
2010-08-02	63.790	64.600	63.690	64.400	40.663	3,038,500
2010-07-30	61.710	62.770	61.390	62.490	39.457	2,921,400
2010-07-29	63.130	63.600	62.230	62.500	39.464	3,469,600
2010-07-28	63.440	63.900	62.550	62.650	39.558	2,720,800
2010-07-27	64.780	64.980	62.900	63.440	40.057	3,272,600
2010-07-26	63.930	64.900	63.810	64.330	40.619	3,534,300
2010-07-23	63.750	64.110	62.930	63.940	40.373	2,426,900
2010-07-22	63.360	64.170	62.970	63.780	40.272	3,195,700
2010-07-21	63.730	63.940	62.160	62.670	39.571	3,733,000
2010-07-20	60.000	63.070	60.000	62.870	39.697	3,206,300
2010-07-19	61.600	61.620	60.660	61.110	38.586	3,575,800
2010-07-16	62.910	62.910	60.880	61.160	38.618	4,293,400
2010-07-15	63.630	63.630	62.260	63.350	40.000	4,121,700
2010-07-14	63.060	64.000	63.000	63.680	40.209	3,836,500
2010-07-13	64.030	64.130	63.000	63.490	40.089	4,229,800
2010-07-12	62.770	63.930	62.770	63.500	40.095	2,972,700
2010-07-09	63.290	63.440	62.490	63.350	40.000	3,030,000
2010-07-08	63.690	63.790	62.060	63.250	39.937	3,768,400
2010-07-07	61.230	62.490	60.900	62.450	39.432	6,090,500
2010-07-06	62.210	62.630	60.520	61.130	38.599	3,839,300
2010-07-02	61.050	61.570	60.280	60.710	38.333	4,904,600
2010-07-01	60.920	61.360	59.500	60.680	38.314	4,957,200
2010-06-30	61.110	62.300	60.730	60.920	38.466	4,178,000
2010-06-29	61.390	61.870	60.550	61.030	38.535	5,394,300
2010-06-28	63.830	64.190	62.720	62.910	39.723	2,992,800
2010-06-25	64.040	64.470	62.830	63.650	40.190	7,065,200
2010-06-24	65.470	66.270	63.680	63.960	40.385	6,052,200
2010-06-23	66.730	66.730	65.610	65.960	41.648	4,930,700
2010-06-22	68.790	69.270	67.000	67.170	42.412	4,085,200
2010-06-21	70.760	70.800	68.420	69.010	43.574	4,086,900
2010-06-18	69.460	70.000	68.920	69.920	44.149	3,791,600
2010-06-17	69.310	69.850	68.660	69.490	43.877	3,705,700
2010-06-16	68.730	69.790	68.000	69.310	43.764	5,474,800
2010-06-15	68.370	70.190	68.160	70.130	44.281	4,617,600
2010-06-14	68.980	69.850	67.580	67.710	42.753	5,172,000
2010-06-11	67.000	68.260	66.460	68.160	43.037	4,285,700
2010-06-10	66.220	67.850	65.800	67.830	42.728	5,908,200
2010-06-09	65.450	66.750	64.270	64.550	40.662	5,679,200
2010-06-08	63.090	65.120	62.650	64.940	40.908	6,203,500
2010-06-07	65.170	65.720	62.800	63.010	39.692	7,898,500
2010-06-04	64.830	68.290	64.700	65.110	41.015	7,659,200
2010-06-03	65.340	66.540	63.850	66.390	41.821	7,429,800
2010-06-02	62.270	65.060	61.080	65.050	40.977	8,051,500
2010-06-01	63.250	64.410	61.560	61.630	38.823	5,862,300
2010-05-28	63.100	64.560	62.780	63.850	40.221	5,530,500
2010-05-27	61.800	63.390	61.210	63.380	39.925	6,184,300
2010-05-26	61.870	61.870	60.020	60.290	37.978	6,174,700
2010-05-25	59.490	60.950	58.580	60.870	38.344	6,506,700
2010-05-24	63.020	63.050	60.940	60.990	38.419	3,946,900
2010-05-21	60.920	63.500	60.050	63.070	39.730	6,277,300
2010-05-20	62.900	63.260	61.500	61.500	38.741	6,245,500
2010-05-19	65.150	65.330	62.950	64.580	40.681	5,362,200
2010-05-18	66.200	66.870	64.430	64.750	40.788	4,039,000
2010-05-17	66.290	66.580	64.010	65.370	41.178	4,144,400
2010-05-14	66.910	67.360	64.980	66.060	41.613	5,396,700
2010-05-13	68.430	69.300	67.390	67.620	42.596	6,407,700
2010-05-12	68.000	70.660	68.000	69.570	43.824	5,341,600
2010-05-11	66.870	68.540	66.870	67.870	42.753	4,601,100

← NewerPage 69 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.