Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	66.000	67.740	65.910	67.110	42.180	3,357,100
2010-02-10	67.090	67.300	65.070	66.410	41.740	3,950,400
2010-02-09	67.110	68.460	66.500	67.300	42.300	3,853,300
2010-02-08	66.630	67.610	65.810	66.140	41.571	3,113,000
2010-02-05	66.730	67.200	64.660	66.730	41.942	4,666,200
2010-02-04	69.680	69.890	66.720	66.860	42.023	4,551,200
2010-02-03	71.120	71.480	70.060	70.490	44.305	3,298,300
2010-02-02	69.790	71.480	69.350	71.320	44.826	3,556,800
2010-02-01	67.700	69.900	67.570	69.760	43.846	3,073,400
2010-01-29	69.210	70.140	66.460	66.910	42.055	4,751,100
2010-01-28	69.750	70.690	67.750	68.520	43.067	3,760,800
2010-01-27	69.760	70.340	68.080	69.350	43.588	3,633,100
2010-01-26	70.010	71.280	69.030	69.760	43.846	3,628,800
2010-01-25	69.910	71.500	69.690	70.970	44.606	2,756,500
2010-01-22	71.500	71.720	69.100	69.300	43.557	3,269,500
2010-01-21	72.180	72.860	71.320	71.430	44.896	2,963,800
2010-01-20	72.350	72.350	70.780	72.040	45.279	2,905,400
2010-01-19	72.620	73.630	72.300	73.570	46.241	2,198,900
2010-01-15	73.510	74.040	72.200	73.030	45.901	3,400,400
2010-01-14	75.130	75.290	73.530	73.970	46.492	2,867,600
2010-01-13	74.280	75.350	73.350	75.070	47.183	2,131,300
2010-01-12	74.060	74.480	73.440	74.190	46.630	2,567,500
2010-01-11	75.700	76.000	74.360	75.080	47.190	2,811,600
2010-01-08	75.410	76.240	74.740	76.120	47.843	2,496,200
2010-01-07	75.910	76.110	75.060	75.970	47.749	2,836,400
2010-01-06	76.580	76.700	75.500	76.420	48.032	3,225,500
2010-01-05	76.720	76.740	75.880	76.650	48.176	3,711,400
2010-01-04	75.310	76.790	74.850	76.570	48.126	4,225,500
2009-12-31	74.290	74.500	73.500	73.500	46.197	1,784,200
2009-12-30	73.600	74.500	73.540	74.080	46.561	2,254,000
2009-12-29	74.120	75.050	73.820	74.200	46.637	3,363,900
2009-12-28	73.590	74.290	73.340	74.060	46.549	2,704,500
2009-12-24	72.440	73.470	72.110	73.020	45.895	1,162,800
2009-12-23	71.280	72.390	70.590	72.150	45.348	2,877,400
2009-12-22	70.660	71.340	70.500	71.090	44.682	2,717,200
2009-12-21	70.620	71.230	70.500	70.650	44.405	3,044,900
2009-12-18	69.510	70.340	69.260	69.560	43.720	6,356,600
2009-12-17	67.910	69.440	66.970	68.700	43.180	5,663,200
2009-12-16	66.950	68.300	66.510	67.870	42.658	4,275,200
2009-12-15	67.200	67.200	66.050	66.370	41.715	5,334,100
2009-12-14	66.800	68.340	66.500	66.800	41.986	9,141,400
2009-12-11	63.970	64.250	63.410	63.890	40.157	3,580,600
2009-12-10	64.110	64.660	63.170	64.040	40.150	4,261,500
2009-12-09	64.010	64.430	62.660	63.460	39.787	4,284,000
2009-12-08	65.450	65.450	63.660	63.800	40.000	3,810,100
2009-12-07	66.230	67.050	65.460	65.790	41.247	3,389,000
2009-12-04	67.010	68.300	65.140	66.160	41.479	4,587,700
2009-12-03	67.420	68.070	65.890	66.260	41.542	5,279,600
2009-12-02	68.260	68.810	67.100	67.580	42.370	2,723,000
2009-12-01	68.100	69.140	68.100	68.590	43.003	3,148,000
2009-11-30	66.970	67.800	66.500	67.350	42.225	4,333,500
2009-11-27	66.540	67.940	66.020	67.480	42.307	2,787,700
2009-11-25	67.600	68.890	67.070	68.800	43.135	4,187,100
2009-11-24	68.110	68.240	66.730	67.650	42.414	4,167,400
2009-11-23	68.940	69.300	67.590	67.930	42.589	4,120,900
2009-11-20	68.510	68.780	67.060	67.500	42.319	4,742,300
2009-11-19	70.880	71.200	68.860	69.170	43.367	5,451,100
2009-11-18	70.780	71.720	70.260	71.660	44.928	4,779,100
2009-11-17	71.580	72.140	70.340	70.620	44.276	5,711,800
2009-11-16	70.010	72.240	69.900	70.990	44.508	6,860,900

← NewerPage 71 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.