Devon Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 102.95 | 103.45 | 96.430 | 96.750 | 59.811 | 5,417,900 |
| 2008-03-18 | 101.34 | 103.72 | 100.71 | 103.47 | 63.965 | 3,880,800 |
| 2008-03-17 | 100.84 | 101.86 | 96.910 | 99.310 | 61.393 | 5,572,500 |
| 2008-03-14 | 104.48 | 105.00 | 101.03 | 103.01 | 63.681 | 5,314,000 |
| 2008-03-13 | 100.85 | 105.97 | 100.25 | 104.47 | 64.583 | 6,126,000 |
| 2008-03-12 | 103.02 | 104.75 | 101.25 | 102.10 | 63.019 | 4,057,400 |
| 2008-03-11 | 102.12 | 103.92 | 100.77 | 103.86 | 64.106 | 4,189,700 |
| 2008-03-10 | 100.19 | 101.62 | 98.410 | 100.07 | 61.766 | 4,739,800 |
| 2008-03-07 | 100.82 | 101.69 | 98.400 | 100.56 | 62.069 | 5,181,300 |
| 2008-03-06 | 103.41 | 104.45 | 101.06 | 101.83 | 62.853 | 5,197,500 |
| 2008-03-05 | 102.21 | 103.84 | 101.75 | 103.70 | 64.007 | 4,427,100 |
| 2008-03-04 | 103.21 | 104.90 | 99.430 | 102.03 | 62.976 | 5,951,100 |
| 2008-03-03 | 102.80 | 105.07 | 102.11 | 103.97 | 64.173 | 3,814,300 |
| 2008-02-29 | 104.46 | 105.57 | 101.64 | 102.72 | 63.402 | 4,537,000 |
| 2008-02-28 | 100.80 | 107.15 | 100.80 | 106.04 | 65.451 | 7,529,300 |
| 2008-02-27 | 101.97 | 103.50 | 100.32 | 100.66 | 62.130 | 5,258,900 |
| 2008-02-26 | 100.40 | 102.83 | 99.860 | 102.66 | 63.365 | 5,425,000 |
| 2008-02-25 | 97.870 | 101.28 | 97.650 | 101.08 | 62.390 | 7,033,800 |
| 2008-02-22 | 96.470 | 97.780 | 94.560 | 97.610 | 60.248 | 4,242,800 |
| 2008-02-21 | 99.070 | 99.410 | 95.600 | 95.890 | 59.186 | 5,988,000 |
| 2008-02-20 | 96.000 | 99.870 | 95.240 | 99.580 | 61.464 | 5,856,100 |
| 2008-02-19 | 95.000 | 97.100 | 94.140 | 96.200 | 59.378 | 5,473,300 |
| 2008-02-15 | 94.070 | 94.070 | 92.120 | 93.200 | 57.526 | 3,977,500 |
| 2008-02-14 | 93.310 | 95.000 | 93.310 | 93.670 | 57.816 | 4,197,100 |
| 2008-02-13 | 91.790 | 93.500 | 91.790 | 93.100 | 57.464 | 3,564,800 |
| 2008-02-12 | 93.560 | 94.710 | 90.960 | 91.990 | 56.779 | 4,618,600 |
| 2008-02-11 | 89.710 | 93.890 | 89.560 | 93.690 | 57.828 | 5,988,100 |
| 2008-02-08 | 87.630 | 90.000 | 87.630 | 89.560 | 55.279 | 4,418,500 |
| 2008-02-07 | 85.570 | 88.570 | 85.010 | 87.910 | 54.261 | 3,975,400 |
| 2008-02-06 | 86.960 | 88.340 | 84.270 | 86.210 | 53.211 | 5,464,100 |
| 2008-02-05 | 85.010 | 87.000 | 84.570 | 84.570 | 52.199 | 3,396,700 |
| 2008-02-04 | 86.770 | 88.150 | 86.000 | 87.320 | 53.897 | 2,037,800 |
| 2008-02-01 | 85.050 | 87.100 | 84.770 | 86.770 | 53.557 | 3,842,400 |
| 2008-01-31 | 83.040 | 85.720 | 81.650 | 85.050 | 52.495 | 3,357,600 |
| 2008-01-30 | 82.920 | 86.340 | 82.920 | 84.200 | 51.971 | 3,779,400 |
| 2008-01-29 | 83.840 | 84.340 | 82.800 | 83.110 | 51.298 | 2,890,500 |
| 2008-01-28 | 80.660 | 83.700 | 80.410 | 83.450 | 51.508 | 3,548,700 |
| 2008-01-25 | 82.250 | 83.970 | 80.380 | 81.070 | 50.039 | 4,280,700 |
| 2008-01-24 | 80.000 | 81.730 | 79.050 | 81.310 | 50.187 | 5,162,900 |
| 2008-01-23 | 77.990 | 79.840 | 74.560 | 79.750 | 49.224 | 6,516,500 |
| 2008-01-22 | 76.890 | 80.570 | 76.180 | 79.290 | 48.940 | 5,088,900 |
| 2008-01-18 | 81.100 | 82.780 | 80.260 | 81.840 | 50.514 | 5,203,400 |
| 2008-01-17 | 84.390 | 85.860 | 80.370 | 80.700 | 49.811 | 4,806,200 |
| 2008-01-16 | 86.730 | 87.190 | 82.750 | 84.080 | 51.897 | 4,823,400 |
| 2008-01-15 | 88.520 | 89.240 | 86.930 | 87.300 | 53.884 | 3,490,400 |
| 2008-01-14 | 87.700 | 90.760 | 87.700 | 90.200 | 55.674 | 3,286,900 |
| 2008-01-11 | 88.210 | 88.720 | 86.720 | 87.170 | 53.804 | 2,853,100 |
| 2008-01-10 | 88.450 | 89.130 | 87.140 | 88.650 | 54.718 | 3,232,200 |
| 2008-01-09 | 87.220 | 89.480 | 87.220 | 89.290 | 55.113 | 3,460,000 |
| 2008-01-08 | 90.850 | 91.190 | 87.000 | 87.250 | 53.853 | 4,146,200 |
| 2008-01-07 | 90.980 | 91.120 | 88.720 | 89.800 | 55.427 | 3,399,700 |
| 2008-01-04 | 91.970 | 92.940 | 90.050 | 90.300 | 55.736 | 3,063,000 |
| 2008-01-03 | 91.250 | 94.000 | 91.250 | 92.940 | 57.365 | 3,339,200 |
| 2008-01-02 | 89.990 | 92.130 | 89.460 | 91.680 | 56.588 | 4,014,400 |
← NewerPage 79 of 79 · 4,734 trading days
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.
