Devon Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	115.34	116.57	114.84	116.23	71.952	3,787,100
2008-06-12	115.00	117.02	114.00	115.96	71.785	4,472,800
2008-06-11	117.24	118.08	114.92	116.61	72.088	4,169,600
2008-06-10	118.01	119.07	114.21	115.90	71.649	5,289,300
2008-06-09	117.17	120.38	116.24	119.25	73.720	3,807,800
2008-06-06	119.04	120.00	115.96	115.97	71.693	6,047,600
2008-06-05	113.05	117.23	112.00	117.23	72.472	4,755,300
2008-06-04	116.52	116.85	112.45	112.59	69.603	5,124,900
2008-06-03	118.53	120.38	116.73	117.09	72.385	3,739,600
2008-06-02	115.26	119.89	115.24	118.35	73.164	3,475,600
2008-05-30	117.25	117.84	115.32	115.94	71.674	4,044,400
2008-05-29	117.72	118.51	115.35	115.61	71.470	3,895,700
2008-05-28	117.01	120.16	115.16	119.21	73.696	4,065,700
2008-05-27	118.72	119.54	116.92	118.08	72.997	3,854,200
2008-05-23	124.07	124.07	117.30	118.65	73.349	4,758,300
2008-05-22	122.98	125.33	121.48	123.06	76.076	4,515,100
2008-05-21	124.77	127.16	122.72	123.05	76.069	5,510,200
2008-05-20	123.36	125.41	121.89	124.36	76.879	4,229,700
2008-05-19	122.33	124.48	121.06	122.23	75.563	4,700,200
2008-05-16	119.27	121.83	119.27	121.38	75.037	4,605,300
2008-05-15	116.90	119.15	115.52	118.34	73.158	4,455,900
2008-05-14	118.71	118.93	115.79	116.01	71.717	3,626,900
2008-05-13	116.80	118.83	115.45	117.95	72.917	3,360,800
2008-05-12	114.60	116.56	113.81	116.28	71.884	3,298,100
2008-05-09	118.30	118.30	113.93	115.72	71.538	4,121,200
2008-05-08	117.01	117.60	114.43	117.33	72.533	4,668,900
2008-05-07	123.00	123.00	116.25	116.50	72.020	6,609,900
2008-05-06	116.64	120.74	114.99	120.33	74.388	4,778,800
2008-05-05	113.03	115.44	112.72	114.52	70.796	2,802,400
2008-05-02	110.17	113.91	110.17	112.09	69.294	4,026,300
2008-05-01	111.85	112.59	106.45	109.96	67.977	5,038,600
2008-04-30	113.52	114.94	111.00	113.40	70.104	4,267,100
2008-04-29	116.84	117.00	112.75	113.06	69.894	3,049,600
2008-04-28	119.21	119.90	117.39	118.02	72.960	2,901,400
2008-04-25	117.89	118.67	115.21	118.60	73.318	3,702,200
2008-04-24	119.20	119.20	114.83	115.21	71.223	3,678,400
2008-04-23	121.01	121.01	118.01	119.55	73.906	3,543,400
2008-04-22	119.15	122.66	118.93	120.87	74.722	5,015,400
2008-04-21	118.76	119.75	117.01	118.90	73.504	2,701,300
2008-04-18	115.01	118.55	115.01	118.40	73.195	3,456,500
2008-04-17	116.06	117.80	115.05	116.14	71.798	3,759,300
2008-04-16	114.66	116.81	113.28	116.63	72.101	3,490,300
2008-04-15	113.01	115.49	111.88	113.47	70.147	3,041,900
2008-04-14	110.64	112.95	110.01	112.06	69.275	2,782,700
2008-04-11	110.85	112.09	108.92	109.26	67.544	2,588,200
2008-04-10	111.32	112.93	110.30	111.69	69.047	3,183,900
2008-04-09	111.60	114.00	111.60	112.05	69.269	4,238,600
2008-04-08	107.89	111.44	107.44	110.84	68.521	4,011,900
2008-04-07	108.34	110.37	107.65	108.44	67.038	3,782,600
2008-04-04	105.85	109.80	105.85	107.34	66.358	4,356,500
2008-04-03	106.73	107.45	104.31	105.56	65.257	4,204,400
2008-04-02	103.99	106.41	101.57	104.65	64.695	4,449,700
2008-04-01	104.17	104.48	101.31	104.01	64.299	3,818,600
2008-03-31	104.32	105.62	102.82	104.33	64.497	4,823,000
2008-03-28	105.94	107.33	103.74	104.32	64.491	5,489,800
2008-03-27	107.39	108.10	105.10	105.23	65.053	4,610,600
2008-03-26	103.10	108.13	103.10	107.59	66.512	6,003,900
2008-03-25	99.260	103.31	99.250	102.93	63.631	4,941,500
2008-03-24	95.570	100.26	95.570	99.160	61.301	3,868,700
2008-03-20	95.000	96.750	91.930	96.290	59.526	6,520,400

← NewerPage 78 of 79 · 4,734 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.