Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	251.29	251.29	251.29	251.29	240.66	0
2024-05-24	251.29	251.29	251.29	251.29	240.66	0
2024-05-23	250.75	251.29	249.74	251.29	240.66	27
2024-05-22	254.55	254.55	254.55	254.55	243.79	0
2024-05-21	254.55	254.55	254.55	254.55	243.79	1
2024-05-20	253.25	253.25	253.25	253.25	242.54	0
2024-05-17	252.25	253.25	252.25	253.25	242.54	3
2024-05-16	255.84	258.37	255.32	258.37	247.44	120
2024-05-15	256.36	256.36	256.36	256.36	245.52	0
2024-05-14	256.36	256.36	256.36	256.36	245.52	0
2024-05-13	257.92	257.92	256.36	256.36	245.52	2
2024-05-10	258.70	258.70	258.70	258.70	247.76	0
2024-05-09	258.70	258.70	258.70	258.70	247.76	0
2024-05-08	258.70	258.70	258.70	258.70	247.76	0
2024-05-07	258.70	258.70	258.70	258.70	247.76	0
2024-05-06	260.00	260.00	258.70	258.70	247.76	20
2024-05-03	258.44	258.44	258.44	258.44	247.51	0
2024-05-02	259.22	259.22	257.66	258.44	247.51	17
2024-04-30	268.92	268.92	268.65	268.65	257.29	12
2024-04-29	270.54	270.54	270.54	270.54	259.10	1
2024-04-26	267.30	270.81	267.30	270.81	259.36	37
2024-04-25	267.02	267.02	266.49	266.49	255.22	7
2024-04-24	268.00	268.65	267.57	267.57	256.25	16
2024-04-23	270.00	270.00	268.92	269.04	257.66	772
2024-04-22	270.35	270.35	270.35	270.35	258.92	0
2024-04-19	272.75	272.75	270.35	270.35	258.92	5
2024-04-18	271.96	271.96	270.00	270.00	258.58	6
2024-04-17	271.36	271.36	271.35	271.35	259.87	3
2024-04-16	273.51	274.66	271.62	274.65	263.04	385
2024-04-15	278.00	278.00	278.00	278.00	266.24	3
2024-04-12	277.58	278.18	276.48	276.48	264.79	14
2024-04-11	277.56	277.56	277.56	277.56	265.82	0
2024-04-10	271.93	277.56	271.93	277.56	265.82	377
2024-04-09	270.03	270.03	268.65	268.65	257.29	5
2024-04-08	269.74	270.00	269.74	270.00	258.58	112
2024-04-05	265.42	271.30	265.00	269.73	258.32	704
2024-04-04	265.79	266.76	265.14	265.41	254.19	102
2024-04-03	265.00	265.72	265.00	265.72	254.48	478
2024-04-02	259.74	261.04	259.22	260.76	249.73	201
2024-04-01	256.75	259.75	256.75	259.75	248.77	808
2024-03-28	249.00	251.00	249.00	251.00	240.39	107
2024-03-27	244.87	245.55	244.87	245.55	235.17	316
2024-03-26	243.60	245.69	243.60	244.80	234.45	24
2024-03-25	243.49	245.04	242.11	242.11	231.87	56
2024-03-22	241.44	243.48	241.20	241.20	231.00	32
2024-03-21	241.20	241.33	241.20	241.33	231.12	6
2024-03-20	242.45	243.00	242.45	243.00	232.72	3
2024-03-19	239.28	242.45	239.28	242.45	232.20	8
2024-03-18	239.00	239.76	239.00	239.28	229.16	188
2024-03-15	237.86	239.00	237.86	239.00	228.89	14
2024-03-14	236.08	237.86	236.08	237.86	227.80	20
2024-03-13	234.15	237.55	234.15	237.55	227.50	12
2024-03-12	234.15	234.15	231.61	232.21	220.95	143
2024-03-11	230.68	231.00	230.68	231.00	219.80	5
2024-03-08	227.70	230.69	227.70	230.69	219.50	505
2024-03-07	225.72	226.82	225.72	226.82	215.82	174
2024-03-06	223.97	224.25	223.52	224.25	213.38	9
2024-03-05	218.68	224.50	218.68	223.97	213.11	78
2024-03-04	220.66	220.66	220.66	220.66	209.96	0
2024-03-01	221.22	221.22	220.66	220.66	209.96	25

← NewerPage 11 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.