Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	62.250	62.910	60.120	60.290	37.612	4,786,000
2009-05-26	58.860	61.490	58.060	61.420	38.317	5,032,700
2009-05-22	60.200	61.180	59.420	59.750	37.275	3,044,700
2009-05-21	60.840	61.120	58.720	59.900	37.369	4,869,700
2009-05-20	63.240	65.010	61.590	61.810	38.560	6,346,700
2009-05-19	61.590	63.440	61.210	62.150	38.772	4,900,900
2009-05-18	59.520	61.880	59.120	61.520	38.379	4,463,900
2009-05-15	61.580	61.910	58.050	58.500	36.495	6,561,300
2009-05-14	61.540	62.490	60.170	62.010	38.685	5,648,400
2009-05-13	63.900	64.250	61.370	62.230	38.822	6,774,800
2009-05-12	64.100	65.090	62.070	64.860	40.463	9,609,800
2009-05-11	62.770	63.800	61.750	63.350	39.521	6,121,600
2009-05-08	61.180	64.980	61.090	63.820	39.814	7,963,700
2009-05-07	62.450	63.860	59.330	60.340	37.643	7,545,100
2009-05-06	58.360	61.530	57.070	61.010	38.061	11,657,800
2009-05-05	56.550	56.910	53.380	54.480	33.988	6,250,700
2009-05-04	54.350	57.260	54.280	57.180	35.672	6,335,500
2009-05-01	52.080	54.450	51.750	54.140	33.775	5,174,600
2009-04-30	53.040	53.480	50.590	51.850	32.347	5,562,700
2009-04-29	51.500	53.630	51.010	52.550	32.783	4,504,100
2009-04-28	49.990	51.600	49.620	51.000	31.816	3,243,400
2009-04-27	51.110	51.860	50.430	50.920	31.767	3,894,900
2009-04-24	51.740	52.990	51.440	52.360	32.665	5,135,900
2009-04-23	50.470	51.080	49.600	51.020	31.829	4,574,500
2009-04-22	49.600	51.000	48.710	49.780	31.055	4,651,300
2009-04-21	47.710	50.340	47.080	49.980	31.180	5,259,600
2009-04-20	50.960	51.180	48.110	48.300	30.132	4,944,400
2009-04-17	49.920	52.500	49.380	52.150	32.534	7,580,000
2009-04-16	50.420	50.420	48.750	49.910	31.137	4,399,600
2009-04-15	49.320	50.460	48.770	49.910	31.137	4,747,200
2009-04-14	48.220	51.180	48.170	49.740	31.030	8,310,400
2009-04-13	47.960	49.220	46.960	48.810	30.450	4,859,400
2009-04-09	48.580	49.500	47.640	48.910	30.513	4,911,800
2009-04-08	46.290	47.740	45.200	46.960	29.296	4,768,700
2009-04-07	47.220	47.490	45.860	46.320	28.897	5,271,300
2009-04-06	49.350	49.770	47.400	48.390	30.188	5,621,200
2009-04-03	48.490	50.470	48.300	49.950	31.161	6,087,300
2009-04-02	47.620	49.300	47.620	48.400	30.194	6,610,200
2009-04-01	43.830	46.730	43.350	46.480	28.997	6,073,800
2009-03-31	45.170	45.970	44.480	44.690	27.880	6,129,500
2009-03-30	44.600	45.130	43.760	44.620	27.836	5,884,900
2009-03-27	47.580	47.640	45.070	45.890	28.629	7,451,100
2009-03-26	50.440	51.300	47.540	48.420	30.207	8,716,500
2009-03-25	49.770	50.490	47.900	49.450	30.850	5,571,200
2009-03-24	51.240	51.490	49.210	49.590	30.937	6,416,600
2009-03-23	48.950	52.070	48.820	52.040	32.465	7,472,700
2009-03-20	49.600	49.910	47.030	47.600	29.695	7,368,100
2009-03-19	48.360	50.180	48.340	48.920	30.519	8,681,000
2009-03-18	46.960	47.950	44.550	47.440	29.596	7,348,900
2009-03-17	46.360	47.450	45.180	47.450	29.602	6,376,600
2009-03-16	45.020	47.880	44.660	46.350	28.916	7,098,500
2009-03-13	44.870	46.570	44.510	45.170	28.179	8,353,800
2009-03-12	42.110	44.290	41.710	44.110	27.518	6,589,200
2009-03-11	40.260	43.140	40.170	42.300	26.289	9,439,200
2009-03-10	40.020	41.000	39.040	40.390	25.102	8,917,100
2009-03-09	39.430	41.230	38.550	38.840	24.139	6,737,200
2009-03-06	42.030	42.810	38.620	39.920	24.810	9,521,200
2009-03-05	41.590	43.270	40.520	41.220	25.618	8,311,200
2009-03-04	42.290	44.260	42.000	42.740	26.563	10,185,300
2009-03-03	39.970	42.060	39.530	40.880	25.407	12,048,800

← NewerPage 74 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.