Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	293.50	293.50	280.00	286.12	254.00	459
2022-06-22	299.71	300.96	293.24	300.96	267.17	763
2022-06-21	305.20	313.55	304.60	311.25	276.31	1,768
2022-06-20	305.36	305.65	295.14	305.45	271.16	165
2022-06-17	319.67	319.67	291.88	301.12	267.32	14,591
2022-06-15	365.04	365.04	346.32	346.32	307.44	183
2022-06-14	368.00	368.35	360.86	364.00	323.14	362
2022-06-13	352.24	363.34	347.00	352.98	313.35	2,651
2022-06-10	368.28	375.44	366.70	369.77	328.26	287
2022-06-09	376.58	392.92	376.58	389.88	346.11	430
2022-06-08	378.18	383.79	378.18	382.97	335.92	221
2022-06-07	380.23	383.29	377.00	379.25	332.66	16,636
2022-06-06	372.22	372.22	360.01	360.01	315.78	863
2022-06-03	369.00	369.63	365.00	369.63	324.22	3,744
2022-06-02	363.00	368.43	363.00	363.71	319.03	1,043
2022-06-01	365.75	371.00	360.00	369.25	323.89	2,688
2022-05-31	362.01	371.60	353.91	369.50	324.11	4,850
2022-05-30	354.56	360.00	352.01	360.00	315.78	207
2022-05-27	358.50	359.39	355.95	358.87	314.78	10,368
2022-05-26	353.85	357.09	351.05	351.05	307.93	245
2022-05-25	344.13	347.42	341.19	346.46	303.90	2,029
2022-05-24	336.79	337.58	336.79	337.58	296.11	63
2022-05-23	340.81	340.81	339.00	339.73	298.00	379
2022-05-20	345.13	345.13	333.70	340.81	298.94	467
2022-05-19	342.65	347.28	342.64	343.35	301.17	191
2022-05-18	353.08	353.08	343.57	345.60	303.14	110
2022-05-17	359.79	360.72	355.00	358.20	314.20	1,078
2022-05-16	343.20	343.20	343.20	343.20	301.04	0
2022-05-13	344.90	349.81	343.20	343.20	301.04	347
2022-05-12	329.67	333.30	324.39	324.39	284.54	704
2022-05-11	332.97	346.50	332.97	335.94	294.67	990
2022-05-10	327.08	334.64	319.38	324.67	284.79	6,652
2022-05-09	336.55	336.55	320.00	321.58	282.08	4,270
2022-05-06	346.80	351.90	343.74	351.85	308.63	1,028
2022-05-05	338.00	341.90	331.98	333.97	292.94	711
2022-05-04	330.00	333.60	320.33	333.60	292.62	945
2022-05-03	349.99	349.99	315.52	318.32	279.22	2,623
2022-05-02	287.10	295.58	285.94	294.93	258.70	2,441
2022-04-29	295.20	298.80	286.19	286.19	251.03	4,864
2022-04-28	287.93	299.01	287.73	294.64	258.45	1,600
2022-04-27	282.69	290.80	282.69	287.56	252.23	1,033
2022-04-26	288.16	289.01	282.69	282.69	247.96	512
2022-04-25	270.00	274.40	266.49	273.56	239.95	11,037
2022-04-22	289.52	291.24	278.00	278.88	244.62	963
2022-04-20	298.41	300.04	295.52	298.70	262.01	643
2022-04-19	296.40	297.01	294.60	294.61	258.42	291
2022-04-18	297.54	297.54	295.21	296.68	260.23	349
2022-04-14	300.40	301.50	293.40	293.40	257.36	320
2022-04-13	295.00	300.15	293.31	299.86	263.02	1,340
2022-04-12	285.37	295.65	285.37	289.56	253.99	7,034
2022-04-11	287.40	288.27	285.37	285.37	250.31	457
2022-04-08	287.97	293.77	286.79	293.23	257.21	399
2022-04-07	276.45	285.00	276.45	281.71	247.10	416
2022-04-06	276.48	276.50	272.30	276.45	242.49	1,155
2022-04-05	282.24	284.09	273.01	273.01	239.47	5,138
2022-04-04	282.52	282.52	275.81	279.94	245.55	131
2022-04-01	279.37	285.57	279.37	280.77	246.28	6,133
2022-03-31	287.39	288.46	282.00	282.00	247.36	1,362
2022-03-30	287.97	289.71	287.39	287.39	252.09	421
2022-03-29	284.70	285.01	276.39	285.00	249.99	97

← NewerPage 19 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.