Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	256.50	262.26	256.50	259.70	242.64	477
2023-08-31	248.75	252.96	248.75	252.96	236.34	14
2023-08-30	247.08	247.08	247.08	247.08	230.85	1
2023-08-29	245.75	245.75	245.75	245.75	229.61	2
2023-08-28	250.33	250.33	246.09	246.75	230.54	103
2023-08-25	240.00	245.76	240.00	245.76	229.62	16
2023-08-24	239.43	240.00	239.31	240.00	224.23	16
2023-08-23	243.00	243.00	239.43	239.43	223.70	45
2023-08-22	247.23	247.91	245.06	245.06	228.96	9
2023-08-21	250.00	250.00	250.00	250.00	233.58	1
2023-08-18	247.44	247.44	247.44	247.44	231.19	1
2023-08-17	244.80	244.80	244.80	244.80	228.72	8
2023-08-16	245.50	245.50	243.50	243.50	227.50	4
2023-08-15	247.27	247.27	245.50	245.50	229.37	42
2023-08-14	246.82	246.82	246.82	246.82	230.61	0
2023-08-11	247.75	250.50	246.82	246.82	230.61	16
2023-08-10	248.00	248.00	247.75	247.75	231.48	10
2023-08-09	251.25	253.45	251.25	253.45	236.80	22
2023-08-08	242.75	247.48	242.50	247.14	230.91	187
2023-08-07	250.80	250.80	250.00	250.00	233.58	10
2023-08-04	254.83	254.83	248.30	249.99	233.57	115
2023-08-03	244.37	249.83	244.37	249.83	233.42	454
2023-08-02	244.97	246.48	238.00	238.99	223.29	516
2023-08-01	256.29	256.39	256.29	256.39	239.55	2
2023-07-31	253.25	256.28	253.25	256.28	239.45	14
2023-07-28	250.00	250.00	250.00	250.00	233.58	4
2023-07-27	251.25	251.37	251.25	251.37	234.86	4
2023-07-26	253.25	253.25	251.15	251.15	234.65	5
2023-07-25	250.87	254.58	250.87	254.58	237.86	11
2023-07-24	249.50	252.53	249.50	250.67	234.20	110
2023-07-21	250.50	250.50	250.50	250.50	234.04	3
2023-07-20	245.76	247.18	245.76	247.05	230.82	5
2023-07-19	244.60	244.60	241.59	241.80	225.92	52
2023-07-18	240.00	244.00	240.00	244.00	227.97	4
2023-07-17	235.34	236.21	235.34	236.21	220.69	3
2023-07-14	236.78	237.00	236.78	237.00	221.43	7
2023-07-13	244.10	244.10	244.10	244.10	228.07	2
2023-07-12	245.72	245.72	245.51	245.51	229.38	2
2023-07-11	244.99	246.48	244.99	246.48	230.29	24
2023-07-10	241.00	241.20	240.00	240.00	224.23	6
2023-07-07	231.98	231.98	231.98	231.98	216.74	0
2023-07-06	233.68	233.68	231.98	231.98	216.74	5
2023-07-05	237.00	238.50	233.68	233.68	218.33	89
2023-07-04	232.54	232.83	232.53	232.83	217.54	128
2023-07-03	231.15	232.53	231.15	232.53	217.26	63
2023-06-30	233.36	233.36	233.36	233.36	218.03	95
2023-06-29	233.80	234.83	233.80	234.83	219.40	5
2023-06-28	232.07	232.07	232.07	232.07	216.83	3
2023-06-27	227.72	227.72	227.72	227.72	212.76	1
2023-06-26	225.70	228.62	225.70	228.62	213.60	12
2023-06-23	225.81	226.19	224.71	225.67	210.85	28
2023-06-22	228.75	228.80	227.00	227.00	212.09	19
2023-06-21	234.99	235.86	234.37	235.86	220.37	42
2023-06-20	237.00	237.00	228.61	229.66	214.57	80
2023-06-19	236.10	236.10	236.10	236.10	220.59	130
2023-06-16	242.59	242.59	239.61	239.61	223.87	3
2023-06-15	240.00	240.00	239.61	239.61	223.87	8
2023-06-14	240.00	240.00	235.92	235.92	220.42	4
2023-06-13	245.12	246.24	245.12	246.24	230.06	4
2023-06-12	243.00	243.00	243.00	243.00	224.86	20

← NewerPage 14 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.