Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	67.210	68.000	66.670	67.790	42.501	4,300,200
2009-11-12	68.400	69.140	66.620	67.300	42.194	3,615,500
2009-11-11	70.240	70.390	68.230	68.900	43.197	3,105,000
2009-11-10	68.890	69.930	68.750	69.780	43.749	2,771,900
2009-11-09	68.720	69.380	68.390	69.100	43.323	4,076,700
2009-11-06	67.880	69.040	67.640	68.040	42.658	4,223,700
2009-11-05	67.610	69.030	66.910	68.930	43.216	3,807,100
2009-11-04	67.510	68.790	65.690	67.070	42.050	6,929,500
2009-11-03	64.170	66.780	63.580	66.450	41.661	4,378,600
2009-11-02	65.530	66.360	63.950	64.980	40.740	3,753,800
2009-10-30	67.590	67.590	63.870	64.710	40.570	6,120,200
2009-10-29	66.200	67.980	65.720	67.890	42.564	3,637,500
2009-10-28	67.300	67.300	65.350	65.500	41.066	3,859,000
2009-10-27	66.960	68.660	66.470	67.740	42.470	3,980,200
2009-10-26	68.010	69.350	66.290	66.840	41.906	3,876,400
2009-10-23	70.570	70.700	67.760	68.220	42.771	3,333,600
2009-10-22	70.360	70.530	68.730	70.360	44.113	4,317,100
2009-10-21	70.210	72.670	69.950	70.870	44.432	5,118,500
2009-10-20	72.100	73.120	71.080	71.990	45.135	3,340,000
2009-10-19	71.400	72.320	70.800	71.910	45.084	3,622,000
2009-10-16	71.020	71.670	70.540	71.280	44.689	3,786,300
2009-10-15	70.130	71.730	70.060	71.670	44.934	4,553,100
2009-10-14	70.540	71.050	69.530	70.340	44.100	3,790,800
2009-10-13	69.240	70.450	68.290	69.990	43.881	4,423,700
2009-10-12	69.000	69.990	68.860	69.160	43.360	3,329,400
2009-10-09	68.350	69.190	67.600	68.400	42.884	3,915,600
2009-10-08	66.730	69.360	66.730	69.020	43.272	4,484,800
2009-10-07	66.440	66.930	65.480	66.500	41.693	3,085,800
2009-10-06	65.860	66.880	65.340	66.440	41.655	4,801,800
2009-10-05	64.620	66.630	64.120	66.340	41.592	3,549,500
2009-10-02	63.570	64.760	62.600	64.500	40.439	5,083,900
2009-10-01	67.120	67.200	64.150	64.320	40.326	4,639,600
2009-09-30	68.240	68.390	66.090	67.330	42.213	4,990,100
2009-09-29	67.950	68.160	67.080	67.670	42.426	4,447,300
2009-09-28	67.270	68.210	66.850	68.020	42.646	3,940,800
2009-09-25	67.690	68.450	66.740	67.170	42.113	3,535,600
2009-09-24	69.730	69.890	67.060	67.870	42.551	4,915,900
2009-09-23	71.470	71.750	69.850	69.870	43.805	3,472,300
2009-09-22	70.830	71.710	70.310	71.240	44.664	3,154,000
2009-09-21	69.230	70.070	68.640	69.870	43.805	3,024,100
2009-09-18	71.560	72.050	70.140	70.760	44.363	4,195,900
2009-09-17	71.790	72.910	70.980	71.150	44.608	6,712,500
2009-09-16	69.090	72.390	68.430	72.210	45.272	8,419,000
2009-09-15	66.850	68.930	66.550	68.490	42.940	5,825,600
2009-09-14	64.780	66.250	64.570	66.180	41.492	2,953,700
2009-09-11	65.730	66.640	64.670	65.650	41.160	4,558,300
2009-09-10	64.050	65.500	63.510	65.430	40.921	4,303,800
2009-09-09	63.900	64.880	63.360	63.730	39.858	3,380,600
2009-09-08	62.850	63.930	62.550	63.670	39.821	3,693,800
2009-09-04	60.840	61.880	60.560	61.780	38.639	2,730,900
2009-09-03	61.590	61.740	60.300	60.890	38.082	3,836,500
2009-09-02	60.380	62.060	60.200	61.220	38.288	6,550,000
2009-09-01	61.270	61.880	59.600	59.820	37.413	5,014,600
2009-08-31	61.770	61.860	60.500	61.380	38.388	3,352,100
2009-08-28	63.080	63.350	62.110	62.570	39.133	3,698,900
2009-08-27	62.100	62.300	60.830	62.130	38.857	3,374,400
2009-08-26	62.320	62.750	61.970	62.530	39.108	3,427,000
2009-08-25	64.670	65.000	62.660	62.880	39.327	3,720,000
2009-08-24	64.950	65.240	63.900	64.390	40.271	2,880,600
2009-08-21	63.590	64.930	63.130	64.330	40.233	6,685,900

← NewerPage 72 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.