Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	224.10	225.94	224.10	225.94	212.49	4
2023-11-29	219.39	219.39	219.39	219.39	206.33	1
2023-11-28	219.34	220.01	219.34	220.01	206.91	6
2023-11-27	222.63	222.63	219.34	219.34	206.28	2
2023-11-24	222.64	222.64	222.63	222.63	209.38	52
2023-11-23	224.10	224.10	224.10	224.10	210.76	1
2023-11-22	222.72	222.72	218.68	221.98	208.77	19
2023-11-21	222.72	222.72	222.72	222.72	209.46	2
2023-11-20	224.00	224.00	222.86	222.86	209.59	5
2023-11-17	218.90	223.96	218.90	223.96	210.63	14
2023-11-16	221.10	221.10	212.30	214.50	201.73	213
2023-11-14	222.30	223.00	222.30	223.00	209.72	10
2023-11-13	222.31	222.31	222.31	222.31	209.08	370
2023-11-10	221.98	225.40	221.50	224.40	211.04	197
2023-11-09	219.78	219.78	218.27	219.34	206.28	45
2023-11-08	216.04	216.04	216.00	216.00	203.14	11
2023-11-07	222.88	222.88	220.05	220.05	206.95	140
2023-11-06	229.00	229.00	227.93	227.93	214.36	17
2023-11-03	232.99	234.83	232.30	233.22	219.34	35
2023-11-01	233.45	233.50	233.45	233.50	219.60	16
2023-10-31	235.00	235.29	235.00	235.29	221.28	2
2023-10-30	232.07	233.93	232.07	233.93	220.00	51
2023-10-27	236.68	236.68	236.68	236.68	222.59	0
2023-10-26	235.20	236.68	235.20	236.68	222.59	11
2023-10-25	234.96	238.32	234.96	238.32	224.13	23
2023-10-24	238.32	238.32	238.08	238.08	223.91	21
2023-10-23	248.76	248.76	248.76	248.76	233.95	0
2023-10-20	248.76	248.76	248.76	248.76	233.95	0
2023-10-19	247.00	248.76	247.00	248.76	233.95	13
2023-10-18	251.85	256.35	251.85	253.75	238.64	17
2023-10-17	247.53	251.35	247.53	251.35	236.39	15
2023-10-16	247.36	247.60	247.36	247.60	232.86	3
2023-10-13	242.10	246.72	242.10	246.72	232.03	3
2023-10-11	235.52	235.52	235.52	235.52	221.50	4
2023-10-10	233.28	233.28	233.28	233.28	219.39	33
2023-10-09	234.83	238.51	234.83	235.91	221.87	166
2023-10-06	223.69	225.06	223.69	225.06	211.66	4
2023-10-05	221.06	223.70	221.06	223.70	210.38	15
2023-10-04	233.20	233.20	221.07	221.07	207.91	53
2023-10-03	231.08	233.22	231.08	233.21	219.33	47
2023-10-02	235.88	235.88	231.12	231.12	217.36	47
2023-09-29	241.75	241.75	240.00	240.50	226.18	65
2023-09-28	251.35	251.35	245.50	245.50	230.89	117
2023-09-27	240.12	247.71	240.12	245.51	230.89	701
2023-09-26	231.44	231.44	231.44	231.44	217.66	0
2023-09-25	230.68	231.44	230.68	231.44	217.66	15
2023-09-22	229.77	230.69	228.37	230.69	216.96	24
2023-09-21	228.39	228.39	228.39	228.39	214.79	63
2023-09-20	235.20	237.84	234.59	234.87	220.89	429
2023-09-19	239.52	239.52	239.52	239.52	225.26	3
2023-09-18	239.52	239.52	239.52	239.52	225.26	7
2023-09-15	245.10	245.10	243.71	243.71	229.20	35
2023-09-14	252.40	252.40	247.75	248.75	233.94	36
2023-09-13	248.75	251.00	248.75	251.00	236.06	3
2023-09-12	256.41	256.66	256.17	256.52	239.67	18
2023-09-11	263.12	263.12	248.89	248.89	232.54	75
2023-09-08	264.19	264.19	262.55	262.55	245.30	21
2023-09-06	269.46	269.46	264.96	265.07	247.66	4
2023-09-05	266.32	268.35	266.32	267.87	250.27	64
2023-09-04	257.71	257.82	257.71	257.82	240.88	6

← NewerPage 13 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.