Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	221.03	221.12	221.03	221.12	210.40	6
2024-02-28	220.89	221.02	220.89	221.02	210.30	3
2024-02-27	219.56	220.89	219.56	220.89	210.18	20
2024-02-26	219.46	219.56	219.46	219.56	208.91	2
2024-02-23	218.81	219.40	218.81	219.40	208.76	11
2024-02-22	215.16	218.80	215.16	218.80	208.19	37
2024-02-21	214.60	218.42	214.60	218.42	207.83	7
2024-02-20	214.50	214.50	214.50	214.50	204.10	1
2024-02-19	213.54	213.54	213.54	213.54	203.19	1
2024-02-16	213.99	217.70	213.99	216.30	205.81	14
2024-02-15	207.06	214.40	207.06	213.36	203.01	237
2024-02-14	206.50	206.50	206.50	206.50	196.49	0
2024-02-09	210.29	210.29	206.50	206.50	196.49	132
2024-02-08	205.80	211.05	205.80	211.05	200.82	4
2024-02-07	206.64	206.64	206.64	206.64	196.62	0
2024-02-06	206.64	206.64	206.64	206.64	196.62	0
2024-02-05	206.43	206.85	206.43	206.64	196.62	54
2024-02-02	210.42	210.42	210.42	210.42	200.22	0
2024-02-01	210.42	210.42	210.42	210.42	200.22	0
2024-01-31	210.63	210.63	210.42	210.42	200.22	32
2024-01-30	211.26	211.26	211.26	211.26	201.02	20
2024-01-29	208.54	208.54	208.54	208.54	198.43	0
2024-01-26	207.48	210.00	207.48	208.54	198.43	14
2024-01-25	206.64	208.95	206.64	208.95	198.82	13
2024-01-24	203.80	204.40	203.80	203.80	193.92	35
2024-01-23	203.99	203.99	203.99	203.99	194.10	1
2024-01-22	206.20	206.75	206.00	206.00	196.01	51
2024-01-19	202.60	202.60	200.99	200.99	191.24	39
2024-01-18	202.76	203.00	201.00	203.00	193.16	57
2024-01-17	204.96	204.96	202.76	202.76	192.93	11
2024-01-16	209.00	209.00	205.38	205.50	195.54	29
2024-01-15	210.71	210.71	209.58	209.58	199.42	6
2024-01-12	213.00	213.00	209.58	209.58	199.42	3
2024-01-11	213.78	213.78	213.00	213.00	202.67	2
2024-01-10	219.34	219.34	219.34	219.34	208.70	0
2024-01-09	219.34	219.34	219.34	219.34	208.70	0
2024-01-08	220.44	220.44	219.34	219.34	208.70	17
2024-01-05	223.50	223.50	223.50	223.50	212.66	0
2024-01-04	230.69	230.69	223.50	223.50	212.66	10
2024-01-03	224.85	228.67	224.81	228.67	217.58	55
2024-01-02	221.31	221.31	221.31	221.31	210.58	0
2023-12-28	223.08	223.08	221.31	221.31	210.58	10,008
2023-12-27	224.95	224.95	224.95	224.95	214.04	6
2023-12-26	223.74	223.74	223.74	223.74	212.89	0
2023-12-22	223.74	223.74	223.74	223.74	212.89	1
2023-12-21	221.88	222.64	221.32	222.42	211.63	79
2023-12-20	221.88	221.88	221.88	221.88	211.12	0
2023-12-19	222.20	222.20	220.88	221.88	211.12	5
2023-12-18	226.82	226.82	226.82	226.82	215.82	30
2023-12-15	222.42	222.42	222.40	222.40	211.62	21
2023-12-14	206.93	220.71	206.93	220.71	210.01	5
2023-12-13	218.46	218.46	218.00	218.00	207.43	162
2023-12-12	219.56	219.56	219.56	219.56	206.49	0
2023-12-11	218.03	219.56	218.03	219.56	206.49	11
2023-12-08	217.00	217.00	217.00	217.00	204.08	2
2023-12-07	212.52	212.52	212.52	212.52	199.87	1
2023-12-06	218.00	218.00	212.00	212.52	199.87	8
2023-12-05	218.00	218.00	218.00	218.00	205.02	1
2023-12-04	221.98	221.98	220.41	220.41	207.29	200
2023-12-01	225.94	225.94	221.10	223.30	210.01	84

← NewerPage 12 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.