Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	247.00	247.00	247.00	247.00	237.79	0
2024-08-19	247.00	247.00	247.00	247.00	237.79	1
2024-08-16	248.24	248.24	247.00	247.00	237.79	4
2024-08-15	247.65	249.84	247.65	249.84	240.53	4
2024-08-14	248.50	248.50	248.50	248.50	239.24	0
2024-08-13	248.50	248.50	248.50	248.50	239.24	0
2024-08-12	248.18	248.50	248.18	248.50	239.24	101
2024-08-09	245.78	245.78	245.78	245.78	236.62	2
2024-08-08	244.79	244.79	244.79	244.79	235.67	0
2024-08-07	245.02	245.52	244.79	244.79	235.67	46
2024-08-06	235.92	239.01	235.92	239.01	230.10	107
2024-08-05	257.67	257.67	257.67	257.67	248.07	0
2024-08-02	257.67	257.67	257.67	257.67	248.07	0
2024-08-01	257.67	257.67	257.67	257.67	248.07	1
2024-07-31	260.36	260.36	260.36	260.36	250.66	0
2024-07-30	250.82	260.36	250.82	260.36	250.66	140
2024-07-29	263.12	263.12	255.94	255.94	246.40	106
2024-07-26	261.02	262.34	260.79	262.34	252.56	10
2024-07-25	260.43	262.75	260.43	262.08	252.31	234
2024-07-24	271.02	271.02	271.02	271.02	260.92	0
2024-07-23	271.02	271.02	271.02	271.02	260.92	0
2024-07-22	271.02	271.02	271.02	271.02	260.92	0
2024-07-19	271.02	271.02	271.02	271.02	260.92	1
2024-07-18	272.57	272.57	270.47	270.47	260.39	117
2024-07-17	265.98	265.98	265.98	265.98	256.07	1
2024-07-16	264.79	264.79	258.38	258.38	248.75	10
2024-07-15	257.00	264.26	255.69	264.26	254.41	12
2024-07-12	253.00	253.00	251.82	251.82	242.43	38
2024-07-11	251.09	251.24	251.09	251.24	241.88	5
2024-07-10	248.39	248.39	248.39	248.39	239.13	2
2024-07-09	251.67	251.67	250.53	250.53	241.19	9
2024-07-08	268.00	268.00	268.00	268.00	258.01	0
2024-07-05	268.00	268.00	268.00	268.00	258.01	0
2024-07-04	268.00	268.00	268.00	268.00	258.01	3
2024-07-03	269.73	270.54	269.46	270.54	260.46	9
2024-07-02	272.97	273.00	271.95	273.00	262.83	256
2024-07-01	266.00	266.00	266.00	266.00	256.09	10
2024-06-28	258.43	258.43	258.43	258.43	248.80	0
2024-06-27	258.91	258.91	258.43	258.43	248.80	2
2024-06-26	256.18	256.18	256.18	256.18	246.63	3
2024-06-25	251.93	251.93	251.93	251.93	242.54	0
2024-06-24	251.93	251.93	251.93	251.93	242.54	0
2024-06-21	251.93	251.93	251.93	251.93	242.54	0
2024-06-20	251.93	251.93	251.93	251.93	242.54	0
2024-06-19	240.00	251.93	240.00	251.93	242.54	31
2024-06-18	256.00	256.00	256.00	256.00	246.46	0
2024-06-17	256.00	256.00	256.00	256.00	246.46	0
2024-06-14	256.00	256.00	256.00	256.00	246.46	0
2024-06-13	256.00	256.00	256.00	256.00	246.46	0
2024-06-12	253.75	256.00	249.00	256.00	246.46	5
2024-06-11	253.75	253.75	253.75	253.75	243.02	0
2024-06-10	253.75	253.75	253.75	253.75	243.02	10
2024-06-07	248.24	248.24	248.24	248.24	237.74	2
2024-06-06	248.24	248.24	248.24	248.24	237.74	0
2024-06-05	248.24	248.24	248.24	248.24	237.74	5
2024-06-04	243.25	245.34	243.25	245.34	234.96	20
2024-06-03	258.00	258.00	245.66	245.66	235.27	47
2024-05-31	253.19	253.19	253.19	253.19	242.48	2
2024-05-29	245.25	245.25	243.48	243.48	233.18	12
2024-05-28	251.29	251.29	251.29	251.29	240.66	0

← NewerPage 10 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.