Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	67.100	68.090	66.600	67.820	42.722	5,173,200
2010-05-07	65.810	67.190	63.890	64.580	40.681	6,653,600
2010-05-06	67.140	68.430	61.950	66.100	41.638	7,835,200
2010-05-05	67.210	68.640	65.560	67.510	42.526	8,592,400
2010-05-04	67.200	67.230	65.570	66.350	41.796	4,106,600
2010-05-03	67.950	68.780	67.000	68.130	42.917	3,938,000
2010-04-30	67.590	68.940	67.260	67.330	42.413	5,005,700
2010-04-29	67.920	69.000	66.970	67.350	42.426	4,013,900
2010-04-28	67.270	68.000	66.610	67.450	42.489	4,150,100
2010-04-27	68.010	69.030	66.500	66.580	41.941	4,532,700
2010-04-26	69.720	69.820	68.390	68.540	43.175	4,375,200
2010-04-23	67.810	70.130	67.410	70.040	44.120	5,448,100
2010-04-22	66.540	68.140	66.300	67.720	42.659	5,216,400
2010-04-21	67.280	68.220	66.870	67.590	42.577	3,844,400
2010-04-20	65.690	67.650	65.670	67.400	42.457	4,130,600
2010-04-19	64.510	65.340	64.070	65.190	41.065	2,974,900
2010-04-16	66.030	66.480	64.750	65.190	41.065	4,102,500
2010-04-15	66.710	67.500	66.530	66.590	41.947	3,002,000
2010-04-14	66.890	67.200	65.850	67.130	42.287	3,634,300
2010-04-13	66.980	66.990	65.790	66.450	41.859	3,400,900
2010-04-12	67.390	67.990	66.900	67.320	42.407	3,081,200
2010-04-09	66.130	67.340	65.930	67.260	42.369	4,518,100
2010-04-08	65.250	66.130	64.400	65.920	41.525	4,037,900
2010-04-07	66.230	66.950	65.460	65.830	41.468	4,545,800
2010-04-06	67.150	67.190	66.280	66.490	41.884	3,018,600
2010-04-05	66.110	67.270	65.580	67.210	42.338	4,088,200
2010-04-01	65.100	66.120	65.100	65.830	41.468	5,385,400
2010-03-31	64.590	65.160	64.300	64.430	40.586	4,494,400
2010-03-30	64.670	65.000	63.840	64.410	40.574	3,194,800
2010-03-29	63.630	64.990	63.510	64.570	40.674	5,643,900
2010-03-26	63.350	63.430	62.380	63.200	39.811	4,784,300
2010-03-25	65.670	65.680	62.790	62.930	39.641	6,915,500
2010-03-24	64.590	66.220	64.200	65.120	41.021	11,050,000
2010-03-23	64.220	65.330	63.780	64.980	40.933	6,147,700
2010-03-22	63.720	64.160	62.860	64.000	40.315	7,814,600
2010-03-19	64.310	65.490	63.950	64.310	40.511	8,940,900
2010-03-18	67.060	67.440	65.010	65.390	41.191	8,371,300
2010-03-17	68.150	68.640	67.020	67.170	42.312	8,180,400
2010-03-16	69.380	69.380	67.300	67.790	42.703	8,492,000
2010-03-15	70.040	70.110	67.950	68.730	43.295	5,537,400
2010-03-12	72.590	72.600	70.140	70.530	44.429	6,106,000
2010-03-11	73.600	73.610	71.750	72.040	45.380	9,963,500
2010-03-10	70.980	72.390	70.650	71.850	45.160	6,096,000
2010-03-09	69.280	71.160	69.110	70.850	44.531	5,451,800
2010-03-08	70.020	70.020	68.850	69.690	43.802	4,064,300
2010-03-05	70.190	70.240	68.430	69.950	43.965	3,879,500
2010-03-04	70.640	70.860	68.900	69.550	43.714	3,651,700
2010-03-03	70.260	71.070	70.120	70.440	44.273	3,195,500
2010-03-02	69.610	70.500	69.590	70.160	44.097	3,125,700
2010-03-01	69.360	69.810	68.850	69.380	43.607	3,319,000
2010-02-26	69.100	69.180	68.360	68.860	43.280	3,728,900
2010-02-25	66.950	68.890	66.700	68.810	43.249	3,628,500
2010-02-24	68.050	68.830	67.650	68.390	42.985	2,497,500
2010-02-23	69.570	69.680	67.760	68.040	42.765	4,506,900
2010-02-22	71.980	71.980	69.880	70.020	44.009	3,048,400
2010-02-19	70.130	71.810	70.000	71.420	44.889	3,733,000
2010-02-18	69.620	70.560	69.600	70.210	44.129	3,399,100
2010-02-17	70.510	70.900	69.240	69.790	43.865	4,839,000
2010-02-16	68.680	69.220	68.240	69.100	43.431	3,011,200
2010-02-12	65.970	67.300	65.760	67.080	42.162	3,367,700

← NewerPage 70 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.