Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	67.960	69.200	64.460	67.080	41.598	5,545,500
2008-12-01	70.090	70.090	65.450	65.690	40.736	6,335,300
2008-11-28	74.000	74.000	70.000	72.340	44.860	2,652,700
2008-11-26	72.160	75.000	68.840	74.890	46.441	9,329,000
2008-11-25	73.700	74.270	70.760	73.070	45.312	5,400,200
2008-11-24	71.730	74.940	69.380	72.780	45.133	8,968,100
2008-11-21	61.140	69.310	60.580	68.960	42.764	9,167,400
2008-11-20	65.670	66.720	58.950	59.500	36.897	10,420,500
2008-11-19	71.050	73.440	67.920	68.570	42.522	7,467,600
2008-11-18	70.300	72.160	67.250	70.950	43.998	6,262,000
2008-11-17	69.080	72.620	68.620	69.670	43.204	4,326,400
2008-11-14	72.080	74.400	69.310	70.140	43.495	6,061,100
2008-11-13	68.160	74.300	65.770	73.980	45.877	9,270,400
2008-11-12	72.000	72.980	66.760	67.930	42.125	5,835,100
2008-11-11	75.760	76.500	72.640	74.000	45.889	5,336,800
2008-11-10	78.930	80.210	75.850	77.800	48.246	3,698,800
2008-11-07	74.410	76.750	73.150	76.110	47.198	4,129,600
2008-11-06	78.340	78.490	72.040	74.000	45.889	7,546,600
2008-11-05	81.000	83.770	77.840	79.760	49.461	6,203,000
2008-11-04	79.990	83.490	79.990	83.000	51.470	5,859,000
2008-11-03	79.800	81.000	75.610	77.890	48.301	5,281,800
2008-10-31	75.070	83.490	74.200	80.860	50.143	6,743,200
2008-10-30	74.570	77.670	71.310	76.810	47.632	5,446,700
2008-10-29	71.590	76.380	71.100	71.780	44.512	7,996,700
2008-10-28	67.250	70.500	61.980	70.230	43.551	7,072,800
2008-10-27	68.430	71.230	63.750	64.470	39.979	5,503,700
2008-10-24	64.630	71.500	62.040	69.830	43.303	5,542,800
2008-10-23	69.890	73.290	65.250	72.620	45.033	8,019,100
2008-10-22	73.580	73.580	66.360	69.340	42.999	7,256,800
2008-10-21	77.250	79.170	74.220	77.210	47.880	6,110,200
2008-10-20	74.590	79.770	73.510	79.700	49.424	9,238,200
2008-10-17	68.380	77.440	66.490	70.800	43.905	7,491,500
2008-10-16	63.410	70.810	60.760	69.910	43.353	12,990,000
2008-10-15	72.750	73.680	62.100	62.650	38.851	8,728,400
2008-10-14	76.860	80.480	73.260	75.200	46.633	11,025,400
2008-10-13	62.990	74.460	62.880	72.880	45.195	9,529,900
2008-10-10	58.170	63.680	54.400	60.000	37.207	15,382,700
2008-10-09	72.560	75.240	62.800	62.800	38.944	8,540,500
2008-10-08	69.380	76.560	67.050	72.450	44.928	10,470,500
2008-10-07	79.170	81.390	71.530	72.540	44.984	7,847,800
2008-10-06	77.170	78.820	69.230	77.400	47.997	10,170,500
2008-10-03	83.390	88.910	82.070	82.510	51.166	5,566,900
2008-10-02	88.380	88.380	82.520	83.100	51.532	7,535,400
2008-10-01	91.550	91.690	86.930	89.540	55.526	6,180,000
2008-09-30	89.000	92.700	89.000	91.200	56.555	5,872,900
2008-09-29	95.020	95.490	83.970	88.120	54.645	9,343,000
2008-09-26	98.010	100.69	94.520	98.760	61.243	5,477,500
2008-09-25	102.09	103.45	101.00	102.64	63.649	5,813,100
2008-09-24	102.23	104.31	100.80	101.59	62.998	4,535,300
2008-09-23	102.43	105.30	100.60	101.36	62.856	6,813,500
2008-09-22	105.63	106.98	101.60	102.25	63.408	6,892,700
2008-09-19	101.50	110.81	99.820	105.50	65.423	9,235,700
2008-09-18	96.490	100.53	94.190	97.980	60.760	10,778,800
2008-09-17	94.240	98.640	90.770	93.850	58.198	10,375,200
2008-09-16	85.780	94.790	82.100	94.340	58.502	10,819,000
2008-09-15	91.010	92.620	89.110	89.540	55.526	7,443,600
2008-09-12	93.010	96.640	93.000	95.870	59.451	6,049,300
2008-09-11	90.160	93.350	87.770	92.440	57.225	6,965,400
2008-09-10	87.770	92.880	87.770	91.670	56.748	7,499,900
2008-09-09	93.730	93.900	87.210	87.330	54.062	8,513,100

← NewerPage 76 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.