Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	359.28	359.28	347.80	351.36	316.72	396
2022-09-15	370.53	370.53	365.44	365.94	329.87	55
2022-09-14	370.00	378.00	369.47	370.53	334.00	669
2022-09-13	368.89	368.89	355.94	355.94	320.85	332
2022-09-12	369.97	369.97	357.08	362.34	326.62	52
2022-09-09	360.00	370.54	348.60	353.96	319.07	1,528
2022-09-08	354.60	375.97	354.60	358.92	323.54	1,372
2022-09-06	371.88	375.84	363.00	364.03	323.16	985
2022-09-05	367.94	367.94	357.05	357.05	316.97	7
2022-09-02	362.60	369.05	362.60	367.10	325.89	3,707
2022-09-01	355.00	359.95	354.12	359.95	319.54	172
2022-08-31	362.23	371.41	362.23	371.41	329.71	19
2022-08-30	360.01	364.08	356.70	362.23	321.56	2,191
2022-08-29	379.38	381.10	374.07	375.18	333.06	225
2022-08-26	377.26	377.26	371.97	371.97	330.21	286
2022-08-25	374.00	378.14	371.85	377.03	334.70	52
2022-08-24	366.12	370.00	366.12	370.00	328.46	130
2022-08-23	360.00	366.00	360.00	362.60	321.89	253
2022-08-22	350.70	353.85	343.35	353.50	313.81	199
2022-08-19	350.05	360.15	350.00	354.50	314.70	377
2022-08-18	335.01	350.00	335.01	350.00	310.71	256
2022-08-17	328.68	334.19	327.00	330.23	293.16	63
2022-08-16	327.72	328.22	323.24	325.44	288.91	212
2022-08-15	317.46	326.77	314.30	324.50	288.07	427
2022-08-12	329.53	333.30	327.11	331.32	294.12	411
2022-08-11	314.96	332.94	314.96	332.94	295.56	989
2022-08-10	295.00	306.00	295.00	306.00	271.65	14
2022-08-09	297.81	310.00	297.81	302.60	268.63	49
2022-08-08	287.39	295.12	287.39	295.12	261.99	73
2022-08-05	288.12	295.54	288.12	292.04	259.25	131
2022-08-04	295.20	296.40	283.20	283.80	251.94	294
2022-08-03	322.59	322.59	299.10	306.05	271.69	342
2022-08-02	310.00	324.53	310.00	322.59	286.37	244
2022-08-01	318.78	324.37	310.00	324.37	287.96	882
2022-07-29	319.61	327.05	318.90	326.43	289.78	784
2022-07-28	316.82	316.82	309.35	313.24	278.07	664
2022-07-27	305.10	312.33	305.10	312.33	277.27	292
2022-07-26	300.00	302.56	300.00	302.23	268.30	212
2022-07-25	306.51	306.51	306.35	306.35	271.96	2
2022-07-22	307.40	310.31	302.56	302.56	268.59	124
2022-07-21	315.70	315.70	299.02	308.96	274.28	408
2022-07-20	306.00	315.70	305.29	315.70	280.26	369
2022-07-19	300.00	307.52	300.00	307.52	273.00	537
2022-07-18	293.77	297.48	291.50	293.98	260.98	745
2022-07-15	287.84	287.84	278.68	283.92	252.05	282
2022-07-14	279.27	280.26	273.00	280.26	248.80	356
2022-07-13	290.00	290.64	281.12	285.50	253.45	40
2022-07-12	279.00	284.49	277.01	281.30	249.72	74
2022-07-11	285.12	290.04	282.95	285.00	253.00	116
2022-07-08	292.61	296.11	281.30	286.39	254.24	496
2022-07-07	284.50	287.56	284.24	287.56	255.28	108
2022-07-06	274.30	277.76	267.00	277.76	246.58	401
2022-07-05	285.00	285.00	273.16	277.82	246.63	333
2022-07-04	295.80	296.48	285.45	285.45	253.40	389
2022-07-01	300.73	306.39	287.50	295.80	262.59	1,854
2022-06-30	287.92	296.79	282.17	288.26	255.90	1,265
2022-06-29	308.00	308.00	288.99	288.99	256.55	146
2022-06-28	306.84	312.36	306.44	311.70	276.71	522
2022-06-27	294.00	304.50	294.00	302.44	268.49	384
2022-06-24	292.32	292.32	284.04	284.36	252.44	12,671

← NewerPage 18 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.