Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | 1 |
| 2026-10-19 | 251.00 | 257.92 | 251.00 | 257.92 | 257.92 | 21 |
| 2026-10-15 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 0 |
| 2026-10-14 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | 5 |
| 2026-10-13 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | 12 |
| 2026-10-09 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 20 |
| 2026-10-08 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 100 |
| 2026-10-07 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2026-10-06 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 0 |
| 2026-10-05 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 1 |
| 2026-10-02 | 247.25 | 247.25 | 247.25 | 247.25 | 247.25 | 214 |
| 2026-10-01 | 246.48 | 246.48 | 246.48 | 246.48 | 246.48 | 14 |
| 2026-09-30 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | 0 |
| 2026-09-29 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | 5 |
| 2026-09-28 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2026-09-25 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
| 2026-09-24 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 5 |
| 2026-09-23 | 250.32 | 250.32 | 250.32 | 250.32 | 250.32 | 7 |
| 2026-09-22 | 244.26 | 244.26 | 239.04 | 239.04 | 239.04 | 45 |
| 2026-09-21 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-18 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-17 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-16 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-15 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-14 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-11 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | 0 |
| 2026-09-10 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | 0 |
| 2026-09-09 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | 0 |
| 2026-09-08 | 247.00 | 247.00 | 247.00 | 247.00 | 245.86 | 0 |
| 2026-09-07 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2026-09-04 | 245.75 | 247.00 | 245.75 | 247.00 | 247.00 | 27 |
| 2026-09-03 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2026-09-02 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 8 |
| 2026-09-01 | 252.50 | 252.75 | 252.50 | 252.75 | 252.75 | 13 |
| 2026-08-31 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2026-08-28 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 5 |
| 2026-08-27 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | 0 |
| 2026-08-26 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | 0 |
| 2026-08-25 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | 0 |
| 2026-08-24 | 246.56 | 247.52 | 246.56 | 247.52 | 247.52 | 20 |
| 2026-08-21 | 252.98 | 253.90 | 252.98 | 252.98 | 252.98 | 8 |
| 2026-08-20 | 255.50 | 255.50 | 254.75 | 254.75 | 254.75 | 13 |
| 2026-08-19 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1 |
| 2026-08-18 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 7 |
| 2026-08-17 | 241.44 | 241.50 | 241.44 | 241.50 | 241.50 | 22 |
| 2026-08-14 | 236.90 | 237.36 | 236.90 | 237.36 | 237.36 | 3 |
| 2026-08-13 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | 5 |
| 2026-08-12 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | 1 |
| 2026-08-11 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2026-08-10 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2026-08-07 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2026-08-06 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2026-08-05 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0 |
| 2026-08-04 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 10 |
| 2026-08-03 | 222.64 | 222.64 | 222.64 | 222.64 | 222.64 | 4 |
| 2026-07-31 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 19 |
| 2026-07-30 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-07-29 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2026-07-28 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 40 |
| 2026-07-27 | 231.84 | 231.84 | 231.84 | 231.84 | 231.84 | 0 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 1.1244 USD |
| 2026-03-11 | 0.8377 USD |
| 2025-12-11 | 0.8826 USD |
| 2025-09-11 | 0.8637 USD |
| 2025-06-11 | 0.8848 USD |
| 2025-03-12 | 0.9261 USD |
| 2024-12-11 | 0.9238 USD |
| 2024-09-11 | 1.6225 USD |
| 2024-06-12 | 1.3231 USD |
| 2024-03-13 | 1.5038 USD |
| 2023-12-13 | 2.5475 USD |
| 2023-09-13 | 1.6795 USD |
| 2023-06-13 | 2.3314 USD |
| 2023-03-13 | 3.0481 USD |
| 2022-12-08 | 4.9085 USD |
| 2022-09-08 | 5.4490 USD |
| 2022-06-09 | 4.5647 USD |
| 2022-03-10 | 3.1778 USD |
| 2021-12-08 | 3.1991 USD |
| 2021-09-09 | 0.7913 USD |
| 2021-06-10 | 1.1510 USD |
| 2021-03-11 | 0.8118 USD |
| 2020-12-09 | 0.3801 USD |
| 2020-09-10 | 0.4094 USD |
| 2020-08-12 | 0.9825 USD |
| 2020-06-10 | 0.3995 USD |
| 2020-03-11 | 0.3096 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.