Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	267.02	267.30	266.76	267.30	247.35	86
2023-03-10	274.55	274.55	270.25	270.25	247.25	44
2023-03-09	279.23	279.45	273.25	273.25	250.00	7
2023-03-08	282.46	282.46	279.00	279.00	255.26	2
2023-03-07	288.00	288.00	288.00	288.00	263.49	1
2023-03-06	291.47	292.55	291.47	292.55	267.66	19
2023-03-03	288.00	295.87	288.00	295.87	270.69	17
2023-03-02	290.08	290.51	288.72	290.49	265.77	4
2023-03-01	281.96	285.50	281.96	282.75	258.69	388
2023-02-28	283.92	283.92	283.36	283.36	259.25	18
2023-02-27	284.50	284.50	284.50	284.50	260.29	0
2023-02-24	283.00	285.50	280.50	284.50	260.29	11
2023-02-23	280.28	280.84	278.88	280.50	256.63	14
2023-02-22	278.36	278.36	274.66	274.66	251.29	380
2023-02-17	291.35	291.35	274.06	274.60	251.23	126
2023-02-16	298.50	300.47	291.34	291.34	266.55	87
2023-02-15	312.98	312.98	290.71	299.31	273.84	175
2023-02-14	328.87	332.64	326.63	332.64	304.34	41
2023-02-13	329.30	329.30	329.00	329.00	301.01	6
2023-02-10	323.64	326.43	323.64	326.43	298.65	9
2023-02-09	319.28	319.28	319.28	319.28	292.11	0
2023-02-08	322.00	322.00	319.28	319.28	292.11	9
2023-02-07	313.00	320.35	313.00	320.35	293.09	6
2023-02-06	312.00	312.00	308.91	309.02	282.73	8
2023-02-03	315.28	318.79	315.28	318.79	291.66	18
2023-02-02	314.81	314.81	305.30	306.50	280.42	102
2023-02-01	320.53	320.53	311.00	314.81	288.02	419
2023-01-31	321.52	322.35	316.88	320.50	293.23	7
2023-01-30	332.31	332.31	321.50	321.50	294.14	3
2023-01-27	334.50	336.33	334.31	334.31	305.86	4
2023-01-26	329.34	329.34	329.34	329.34	301.32	1
2023-01-25	329.89	329.89	323.00	325.25	297.57	7
2023-01-24	342.72	342.72	329.16	329.89	301.82	310
2023-01-23	336.05	343.20	336.05	340.66	311.67	25
2023-01-20	334.00	336.99	334.00	336.05	307.46	659
2023-01-19	329.87	330.46	329.87	330.46	302.34	5
2023-01-18	331.45	331.75	324.64	324.64	297.02	15
2023-01-17	329.27	329.27	323.02	324.26	296.67	23
2023-01-16	322.00	322.48	322.00	322.31	294.88	54
2023-01-13	325.45	325.45	322.00	322.89	295.42	12
2023-01-12	325.71	329.35	325.71	327.45	299.59	98
2023-01-11	332.31	332.31	323.60	325.71	298.00	236
2023-01-10	326.00	327.68	322.27	327.68	299.80	16
2023-01-09	332.00	336.17	326.50	327.56	299.69	15
2023-01-06	322.41	324.32	321.41	322.43	294.99	179
2023-01-05	321.53	324.54	317.35	321.36	294.02	30
2023-01-04	310.00	321.47	309.80	317.78	290.74	128
2023-01-03	330.54	330.54	313.50	315.64	288.78	23
2023-01-02	325.00	340.00	324.37	334.22	305.78	157
2022-12-29	318.49	325.53	318.49	325.53	297.83	185
2022-12-28	324.04	324.04	319.76	319.76	292.55	52
2022-12-27	329.57	335.72	329.57	334.00	305.58	13
2022-12-26	320.09	329.57	320.09	329.57	301.53	375
2022-12-23	314.34	319.30	314.34	319.30	292.13	14
2022-12-22	312.00	312.00	303.86	303.86	278.00	15
2022-12-21	316.00	320.54	314.55	320.54	293.27	20
2022-12-20	315.78	315.78	307.02	309.24	282.93	20
2022-12-19	320.51	323.71	312.00	312.63	286.03	26
2022-12-16	314.00	318.45	313.35	318.06	291.00	18
2022-12-15	327.36	327.36	321.09	326.88	299.07	108

← NewerPage 16 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.