Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	327.28	329.34	326.07	327.03	299.20	30
2022-12-13	329.00	329.28	323.32	328.07	300.15	45
2022-12-12	324.13	324.49	323.33	324.29	296.70	157
2022-12-09	315.93	317.76	315.00	315.00	288.20	26
2022-12-08	347.82	347.82	329.46	336.60	307.96	94
2022-12-07	333.00	333.70	332.94	332.94	300.12	153
2022-12-06	346.97	351.04	335.58	335.58	302.50	159
2022-12-05	355.00	366.00	348.01	350.22	315.70	58
2022-12-02	358.25	360.95	352.10	355.73	320.66	54
2022-12-01	361.00	361.00	354.21	354.79	319.82	415
2022-11-30	356.97	356.97	356.65	356.65	321.49	11
2022-11-29	357.55	357.55	353.26	356.97	321.78	187
2022-11-28	359.30	361.36	352.43	357.52	322.28	207
2022-11-25	366.48	368.92	366.10	366.84	330.68	17
2022-11-24	361.77	361.77	361.77	361.77	326.11	0
2022-11-23	365.04	365.79	361.11	361.77	326.11	27
2022-11-22	366.48	374.21	365.56	368.28	331.98	168
2022-11-21	353.23	353.23	353.14	353.14	318.33	77
2022-11-18	367.50	372.15	367.16	372.15	335.46	19
2022-11-17	384.00	384.00	375.39	380.88	343.33	24
2022-11-16	387.15	389.61	381.23	385.66	347.64	87
2022-11-14	388.13	388.13	382.39	382.66	344.94	646
2022-11-11	374.40	383.76	371.88	381.87	344.23	1,363
2022-11-10	364.00	371.59	362.43	369.95	333.48	48
2022-11-09	363.66	363.66	347.00	347.00	312.79	62
2022-11-08	372.44	372.57	365.41	370.00	333.53	183
2022-11-07	362.69	372.52	362.61	372.22	335.53	154
2022-11-04	372.00	372.00	355.97	359.65	324.20	521
2022-11-03	353.44	363.58	344.75	361.55	325.91	429
2022-11-01	404.80	404.80	390.80	395.20	356.24	2,583
2022-10-31	404.43	406.95	400.80	400.83	361.32	30
2022-10-28	410.80	410.80	398.40	401.20	361.65	987
2022-10-27	416.00	418.00	405.49	405.49	365.52	1,141
2022-10-26	413.20	415.60	409.85	414.80	373.91	274
2022-10-25	397.41	402.87	397.41	401.01	361.48	251
2022-10-24	380.44	398.97	380.44	396.24	357.18	143
2022-10-21	381.14	382.86	380.19	380.44	342.94	55
2022-10-20	379.97	383.63	372.78	372.78	336.03	86
2022-10-19	368.23	381.93	368.23	379.62	342.20	156
2022-10-18	370.74	371.11	370.37	370.37	333.86	14
2022-10-17	364.28	369.81	364.28	369.00	332.62	206
2022-10-14	370.88	370.88	364.91	364.91	328.94	15
2022-10-13	378.72	380.89	378.72	380.89	343.34	7
2022-10-11	356.68	364.45	356.68	358.90	323.52	157
2022-10-10	372.78	372.78	364.43	364.43	328.51	50
2022-10-07	376.74	376.74	374.03	374.03	337.16	392
2022-10-06	367.41	375.26	367.04	375.26	338.27	73
2022-10-05	365.00	369.48	358.80	366.84	330.68	1,110
2022-10-04	347.14	356.32	345.92	355.97	320.88	251
2022-10-03	329.53	340.07	329.53	340.07	306.55	494
2022-09-30	328.32	332.19	323.86	323.86	291.93	113
2022-09-29	317.13	329.00	317.13	329.00	296.57	22
2022-09-28	301.02	320.45	301.02	319.48	287.99	477
2022-09-27	301.02	302.95	301.02	302.95	273.09	75
2022-09-26	300.95	300.95	300.95	300.95	271.28	0
2022-09-23	325.37	325.37	299.43	300.95	271.28	7,930
2022-09-22	338.37	338.37	325.38	325.38	293.30	1,533
2022-09-21	338.98	341.70	335.00	336.60	303.42	31
2022-09-20	332.00	338.30	331.16	338.30	304.95	354
2022-09-19	340.95	342.59	340.00	342.30	308.56	80

← NewerPage 17 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.