Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	42.560	42.720	39.220	39.340	24.450	10,359,300
2009-02-27	44.730	45.410	43.300	43.670	27.141	8,878,700
2009-02-26	46.020	47.800	45.480	45.480	28.266	6,564,800
2009-02-25	47.120	47.120	44.010	45.290	28.147	9,458,600
2009-02-24	46.020	47.100	45.200	46.710	29.030	9,458,500
2009-02-23	49.030	49.130	45.430	45.500	28.278	5,616,300
2009-02-20	48.290	49.460	46.800	47.890	29.763	5,896,900
2009-02-19	49.970	50.950	48.580	49.450	30.733	7,034,900
2009-02-18	48.840	49.350	47.550	48.990	30.447	6,821,400
2009-02-17	50.680	51.000	48.400	48.470	30.124	8,070,400
2009-02-13	51.640	53.210	51.230	52.640	32.715	5,850,900
2009-02-12	51.530	52.080	50.150	51.770	32.175	8,149,600
2009-02-11	56.620	56.810	51.530	52.630	32.709	12,999,600
2009-02-10	60.100	60.100	55.650	56.200	34.928	5,942,000
2009-02-09	58.330	60.120	58.300	59.350	36.886	6,402,900
2009-02-06	58.670	59.340	56.950	58.200	36.171	6,558,000
2009-02-05	57.740	60.000	57.300	59.480	36.966	8,131,900
2009-02-04	59.790	61.360	57.670	58.090	36.103	11,221,700
2009-02-03	61.090	62.220	60.330	61.910	38.477	6,503,000
2009-02-02	60.900	60.900	59.190	60.070	37.333	6,868,900
2009-01-30	63.950	64.410	61.150	61.600	38.284	6,362,800
2009-01-29	62.390	64.770	62.000	62.840	39.055	5,230,600
2009-01-28	63.050	64.950	61.820	64.530	40.105	5,866,500
2009-01-27	62.560	62.840	60.700	61.810	38.414	5,629,300
2009-01-26	62.470	64.500	61.350	62.580	38.893	5,536,900
2009-01-23	56.020	62.370	55.350	61.840	38.433	9,528,200
2009-01-22	57.770	59.230	56.270	57.410	35.680	7,350,900
2009-01-21	55.750	59.660	55.640	59.440	36.942	6,617,100
2009-01-20	57.670	58.770	54.520	54.800	34.058	7,878,600
2009-01-16	61.190	61.840	57.460	58.680	36.469	7,302,500
2009-01-15	60.790	61.200	57.000	59.930	37.246	7,970,700
2009-01-14	62.850	63.300	60.500	61.100	37.973	5,130,500
2009-01-13	62.930	65.000	62.660	64.330	39.981	4,909,900
2009-01-12	64.470	64.790	62.410	63.150	39.247	4,789,800
2009-01-09	67.010	67.490	64.680	65.560	40.745	4,299,100
2009-01-08	67.100	67.870	65.430	66.610	41.398	5,923,100
2009-01-07	69.420	69.420	65.570	67.440	41.913	4,875,700
2009-01-06	72.450	73.110	70.140	70.370	43.734	6,554,900
2009-01-05	68.300	73.010	67.500	70.980	44.114	6,885,700
2009-01-02	65.940	69.040	65.300	68.490	42.566	4,886,200
2008-12-31	65.140	67.120	64.760	65.710	40.838	3,772,600
2008-12-30	65.280	65.810	63.700	65.490	40.702	4,073,000
2008-12-29	65.500	66.140	64.260	65.550	40.739	3,218,600
2008-12-26	63.170	64.180	62.370	64.010	39.782	1,851,900
2008-12-24	62.630	63.390	61.600	62.990	39.148	1,659,000
2008-12-23	63.060	65.000	62.100	63.020	39.166	4,178,500
2008-12-22	66.940	67.010	62.140	63.080	39.204	4,661,900
2008-12-19	64.950	68.070	64.680	66.790	41.510	7,530,600
2008-12-18	68.500	68.720	63.930	64.590	40.142	6,611,500
2008-12-17	69.480	71.190	68.450	68.660	42.672	5,976,700
2008-12-16	68.100	71.390	68.100	70.370	43.734	6,369,000
2008-12-15	69.590	70.160	65.600	67.300	41.826	6,732,700
2008-12-12	68.420	69.000	65.780	68.050	42.293	6,762,500
2008-12-11	73.670	75.300	69.510	70.970	44.107	6,301,900
2008-12-10	67.640	73.110	67.270	72.560	44.996	8,112,800
2008-12-09	64.320	68.040	62.380	66.240	41.077	5,025,300
2008-12-08	64.070	66.790	63.670	65.320	40.506	6,869,800
2008-12-05	60.760	62.280	57.070	61.260	37.989	8,368,400
2008-12-04	65.650	66.750	60.470	62.150	38.541	7,287,400
2008-12-03	65.500	67.690	64.500	67.420	41.809	6,278,200

← NewerPage 75 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.