Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	247.53	247.53	243.00	243.00	224.86	18
2023-06-07	241.68	247.53	241.68	247.53	229.05	9
2023-06-06	238.80	240.11	238.80	239.49	221.61	183
2023-06-05	244.59	244.59	237.38	237.38	219.66	3
2023-06-02	241.45	241.55	241.45	241.55	223.52	2
2023-06-01	233.98	239.00	233.98	239.00	221.16	7
2023-05-31	234.62	234.62	234.56	234.56	217.05	6
2023-05-30	236.10	236.88	236.00	236.88	219.20	13
2023-05-29	241.10	241.10	241.10	241.10	223.10	1
2023-05-26	243.60	243.60	239.40	241.10	223.10	175
2023-05-25	245.70	245.70	245.70	245.70	227.36	0
2023-05-24	244.29	245.70	244.29	245.70	227.36	11
2023-05-23	247.50	247.50	244.29	244.29	226.05	54
2023-05-22	247.50	247.50	247.50	247.50	229.02	1
2023-05-19	245.22	245.90	245.22	245.34	227.02	8
2023-05-18	235.70	239.56	235.70	239.56	221.68	210
2023-05-17	233.32	233.32	233.11	233.11	215.71	46
2023-05-16	232.50	232.50	228.60	229.31	212.19	35
2023-05-15	233.90	233.90	233.90	233.90	216.44	205
2023-05-12	234.87	234.87	232.30	232.30	214.96	31
2023-05-11	236.64	236.64	233.04	233.04	215.64	4
2023-05-10	237.75	237.75	235.57	237.00	219.31	8
2023-05-09	247.50	247.91	247.50	247.81	229.31	3
2023-05-08	253.75	259.10	253.75	255.59	236.51	394
2023-05-05	249.03	250.60	249.03	250.60	231.89	3
2023-05-04	242.00	242.00	242.00	242.00	223.93	1
2023-05-03	249.00	249.00	249.00	249.00	230.41	1
2023-05-02	259.40	259.40	253.05	254.32	235.33	164
2023-04-28	268.17	268.99	268.17	268.99	248.91	18
2023-04-27	261.82	261.82	261.82	261.82	242.27	0
2023-04-26	265.14	268.03	261.00	261.82	242.27	29
2023-04-25	269.56	269.56	269.53	269.53	249.41	17
2023-04-24	271.56	271.56	271.56	271.56	251.29	0
2023-04-20	271.56	271.56	271.56	271.56	251.29	2
2023-04-19	274.97	277.48	274.97	277.48	256.77	6
2023-04-18	273.05	274.97	271.06	274.97	254.44	123
2023-04-17	273.96	273.96	273.96	273.96	253.51	10
2023-04-14	271.71	273.53	271.71	273.53	253.11	4
2023-04-13	273.51	273.51	273.51	273.51	253.09	1
2023-04-12	269.00	272.16	269.00	270.96	250.73	19
2023-04-11	270.27	274.05	270.09	272.90	252.53	24
2023-04-10	270.39	270.39	270.39	270.39	250.20	0
2023-04-06	270.39	270.39	270.39	270.39	250.20	1
2023-04-05	267.53	270.39	267.53	270.39	250.20	3
2023-04-04	264.60	267.00	264.33	267.00	247.07	28
2023-04-03	267.70	272.00	267.70	271.96	251.66	18
2023-03-31	257.01	257.12	257.00	257.00	237.81	16
2023-03-30	253.44	253.44	253.44	253.44	234.52	5
2023-03-29	255.41	255.41	255.41	255.41	236.34	10
2023-03-28	251.34	251.34	251.34	251.34	232.58	0
2023-03-27	244.80	251.34	244.80	251.34	232.58	81
2023-03-24	249.75	249.75	249.75	249.75	231.11	0
2023-03-23	250.47	250.47	249.75	249.75	231.11	5
2023-03-22	257.00	257.00	250.47	250.47	231.77	609
2023-03-21	250.48	254.25	250.48	254.25	235.27	26
2023-03-20	248.23	248.23	244.20	247.08	228.63	14
2023-03-17	240.50	243.36	240.00	243.36	225.19	216
2023-03-16	235.00	240.84	234.48	240.50	222.55	58
2023-03-15	245.00	247.34	236.67	238.10	220.33	368
2023-03-14	260.00	262.86	256.41	256.41	237.27	92

← NewerPage 15 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.