Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	62.730	63.500	61.250	63.500	39.714	5,819,900
2009-08-19	61.200	63.430	60.790	62.740	39.239	4,194,300
2009-08-18	61.560	62.080	60.830	61.970	38.757	2,685,800
2009-08-17	61.460	61.550	60.450	61.450	38.432	3,788,300
2009-08-14	64.630	64.810	62.200	62.730	39.233	3,641,400
2009-08-13	64.470	65.440	63.810	64.720	40.477	4,076,500
2009-08-12	64.230	65.150	63.750	63.980	40.015	3,798,200
2009-08-11	64.290	64.530	64.170	64.250	40.183	5,522,500
2009-08-10	63.350	64.770	63.180	64.460	40.315	2,918,800
2009-08-07	64.010	64.650	63.520	63.810	39.908	5,430,900
2009-08-06	63.100	63.480	62.230	63.370	39.633	5,161,000
2009-08-05	63.000	64.400	62.560	63.260	39.564	8,994,200
2009-08-04	59.970	62.000	59.810	61.230	38.295	4,532,700
2009-08-03	59.350	61.000	59.110	60.430	37.794	6,207,400
2009-07-31	56.750	58.780	56.670	58.090	36.331	3,635,200
2009-07-30	57.490	57.780	56.700	57.270	35.818	3,606,200
2009-07-29	55.840	56.390	55.010	56.230	35.168	4,501,700
2009-07-28	57.820	58.460	55.920	56.860	35.562	4,166,900
2009-07-27	58.710	58.830	57.770	58.690	36.706	2,250,900
2009-07-24	57.660	58.540	57.530	58.460	36.562	2,507,800
2009-07-23	56.430	58.250	56.430	58.100	36.337	4,253,100
2009-07-22	56.190	57.210	55.480	56.570	35.380	3,732,800
2009-07-21	56.450	57.200	55.650	56.840	35.549	3,699,500
2009-07-20	56.260	57.020	55.160	56.250	35.180	3,379,000
2009-07-17	55.300	56.000	54.540	55.680	34.824	4,508,200
2009-07-16	53.910	55.600	53.750	55.290	34.580	4,748,900
2009-07-15	54.000	54.700	53.750	54.360	33.998	6,085,100
2009-07-14	52.290	52.800	51.340	52.790	33.016	4,671,900
2009-07-13	50.650	51.990	49.500	51.850	32.428	4,472,600
2009-07-10	50.000	50.820	49.330	50.550	31.615	3,931,800
2009-07-09	50.470	51.560	50.300	50.850	31.803	5,015,600
2009-07-08	49.760	50.860	48.740	49.860	31.184	5,394,000
2009-07-07	51.280	51.400	49.650	49.910	31.215	7,833,400
2009-07-06	50.840	51.390	49.760	51.290	32.078	7,596,600
2009-07-02	53.900	54.080	51.840	52.220	32.660	6,035,700
2009-07-01	55.310	56.640	54.960	55.080	34.448	5,549,600
2009-06-30	55.490	56.340	53.520	54.500	34.086	7,471,500
2009-06-29	56.100	56.520	55.280	55.490	34.705	4,914,700
2009-06-26	56.520	56.530	55.080	55.410	34.655	5,769,100
2009-06-25	55.440	57.450	55.260	56.820	35.537	6,014,300
2009-06-24	56.550	57.360	55.500	55.810	34.905	4,200,400
2009-06-23	56.780	57.080	55.720	56.360	35.249	4,539,200
2009-06-22	58.600	58.620	56.000	56.310	35.218	5,344,000
2009-06-19	62.240	62.240	59.000	59.640	37.300	7,899,000
2009-06-18	61.970	62.050	60.780	61.420	38.413	3,987,300
2009-06-17	62.340	62.620	60.520	61.590	38.520	4,972,000
2009-06-16	64.630	64.860	62.220	62.620	39.164	4,151,000
2009-06-15	64.670	64.950	62.860	63.690	39.833	3,348,900
2009-06-12	65.590	65.990	64.640	65.530	40.984	2,715,200
2009-06-11	63.650	67.400	63.640	66.190	41.397	5,874,800
2009-06-10	65.110	65.290	62.640	63.750	39.771	5,484,700
2009-06-09	64.660	64.920	63.430	64.150	40.020	5,374,400
2009-06-08	63.840	64.590	63.120	63.900	39.864	9,351,800
2009-06-05	66.190	66.790	64.110	64.720	40.376	5,856,400
2009-06-04	64.260	65.940	63.320	65.450	40.831	4,661,100
2009-06-03	65.120	65.130	62.210	63.420	39.565	7,356,400
2009-06-02	66.150	67.130	65.250	66.130	41.255	5,200,500
2009-06-01	64.560	66.930	64.370	66.450	41.455	6,688,300
2009-05-29	63.320	63.800	62.180	63.240	39.452	5,596,900
2009-05-28	59.860	63.000	59.390	62.310	38.872	6,465,100

← NewerPage 73 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.