Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	97.690	98.000	93.600	95.040	58.834	6,906,500
2008-09-05	94.300	96.390	91.400	95.690	59.237	6,984,000
2008-09-04	95.390	96.590	90.690	93.700	58.005	9,073,100
2008-09-03	95.560	97.990	93.390	95.420	59.070	6,848,300
2008-09-02	98.880	98.880	95.020	96.010	59.435	7,875,300
2008-08-29	104.41	104.90	101.68	102.05	63.174	4,576,800
2008-08-28	107.85	108.15	101.39	103.16	63.861	7,112,500
2008-08-27	108.33	109.60	105.89	106.78	66.102	6,668,800
2008-08-26	103.53	106.74	103.27	105.25	65.155	4,771,800
2008-08-25	102.10	103.66	100.39	101.81	63.025	4,024,100
2008-08-22	103.59	104.74	101.03	102.28	63.316	4,303,100
2008-08-21	105.74	106.75	103.62	105.20	65.124	7,402,500
2008-08-20	98.960	104.15	98.740	103.80	64.257	9,207,000
2008-08-19	93.070	97.610	93.010	97.490	60.351	5,386,000
2008-08-18	93.980	96.830	92.870	93.220	57.708	4,908,100
2008-08-15	96.340	96.340	92.700	93.950	58.160	5,965,600
2008-08-14	97.780	99.040	95.000	96.650	59.831	6,663,600
2008-08-13	92.840	98.570	92.120	98.120	60.741	8,340,500
2008-08-12	91.670	93.980	91.270	92.880	57.497	6,333,800
2008-08-11	90.740	92.040	88.010	90.800	56.210	10,015,200
2008-08-08	92.250	92.400	89.090	89.600	55.467	7,934,500
2008-08-07	93.990	96.240	92.760	93.530	57.900	8,723,500
2008-08-06	89.180	93.380	89.000	92.500	57.262	8,137,900
2008-08-05	88.020	89.130	85.870	88.900	55.033	10,710,800
2008-08-04	94.510	94.650	87.360	88.040	54.501	8,277,300
2008-08-01	94.350	97.460	94.220	95.110	58.878	5,269,900
2008-07-31	96.700	97.340	94.250	94.890	58.742	6,473,100
2008-07-30	92.360	97.500	91.420	97.000	60.048	9,503,400
2008-07-29	94.920	95.410	90.390	92.570	57.305	6,882,700
2008-07-28	95.570	97.150	93.780	94.440	58.463	4,816,500
2008-07-25	93.100	96.690	92.230	94.390	58.432	5,845,600
2008-07-24	94.290	96.210	90.280	93.180	57.683	9,972,100
2008-07-23	98.530	99.160	92.810	93.310	57.763	9,509,000
2008-07-22	102.32	102.40	96.810	98.600	61.038	8,207,100
2008-07-21	100.30	103.34	98.530	103.06	63.799	5,721,700
2008-07-18	96.760	101.82	96.060	98.570	61.020	7,902,900
2008-07-17	102.00	102.83	94.910	97.510	60.363	9,386,500
2008-07-16	106.55	106.94	99.960	101.38	62.759	9,474,300
2008-07-15	111.82	113.11	106.00	106.19	65.737	6,919,700
2008-07-14	111.74	112.28	108.41	111.11	68.783	4,024,000
2008-07-11	111.10	113.18	108.43	110.34	68.306	6,074,500
2008-07-10	104.59	109.85	104.59	109.51	67.792	7,443,400
2008-07-09	108.85	110.52	104.40	104.59	64.746	6,477,600
2008-07-08	109.70	109.70	103.94	108.25	67.012	10,512,700
2008-07-07	117.33	117.33	109.22	111.00	68.714	8,483,300
2008-07-03	119.01	121.33	115.50	117.85	72.955	3,525,900
2008-07-02	124.84	127.43	118.20	118.89	73.599	7,334,000
2008-07-01	120.96	123.22	119.26	123.00	76.143	6,189,000
2008-06-30	117.79	120.37	117.41	120.16	74.385	6,780,600
2008-06-27	115.00	115.93	113.83	114.88	71.116	5,432,500
2008-06-26	115.20	116.71	112.84	114.65	70.974	5,589,100
2008-06-25	118.10	118.10	112.34	115.10	71.253	5,816,900
2008-06-24	121.82	121.82	117.27	117.43	72.695	4,132,600
2008-06-23	117.77	122.82	117.77	122.51	75.840	4,549,100
2008-06-20	120.56	121.98	117.95	118.77	73.524	4,439,100
2008-06-19	123.25	124.84	118.69	118.89	73.599	5,976,100
2008-06-18	120.93	123.16	118.40	122.32	75.722	5,734,700
2008-06-17	116.31	120.85	116.20	120.77	74.763	4,400,200
2008-06-16	117.70	118.55	115.85	116.46	72.094	3,870,600
2008-06-13	115.34	116.57	114.84	116.23	71.952	3,787,100

← NewerPage 77 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.