Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	231.84	231.84	231.84	231.84	231.84	0
2026-07-23	234.14	234.14	231.84	231.84	231.84	31
2026-07-22	226.82	226.82	226.82	226.82	226.82	50
2026-07-21	223.96	223.96	223.96	223.96	223.96	0
2026-07-20	223.96	223.96	223.96	223.96	223.96	0
2026-07-17	225.50	225.50	223.96	223.96	223.96	60
2026-07-16	215.82	215.82	215.82	215.82	215.82	0
2026-07-15	215.82	215.82	215.82	215.82	215.82	1
2026-07-14	218.04	218.04	218.04	218.04	218.04	5
2026-07-13	220.88	225.94	220.88	225.94	225.94	44
2026-07-10	223.08	223.08	223.08	223.08	223.08	0
2026-07-09	223.08	223.08	223.08	223.08	223.08	0
2026-07-08	223.08	223.08	223.08	223.08	223.08	20
2026-07-07	216.48	216.48	216.48	216.48	216.48	0
2026-07-06	216.48	216.48	216.48	216.48	216.48	0
2026-07-03	216.48	216.48	216.48	216.48	216.48	0
2026-07-02	216.48	216.48	216.48	216.48	216.48	0
2026-07-01	216.48	216.48	216.48	216.48	216.48	0
2026-06-30	216.48	216.48	216.48	216.48	216.48	0
2026-06-29	216.48	216.48	216.48	216.48	216.48	0
2026-06-26	216.48	216.48	216.48	216.48	216.48	1
2026-06-25	223.74	223.74	223.74	223.74	223.74	0
2026-06-24	223.74	223.74	223.74	223.74	223.74	0
2026-06-23	223.87	223.96	223.74	223.74	223.74	794
2026-06-22	212.15	212.15	212.15	212.15	212.15	6
2026-06-19	216.48	216.48	216.48	216.48	216.48	0
2026-06-18	216.48	216.48	216.48	216.48	216.48	39
2026-06-17	218.90	218.90	218.17	218.90	218.90	807
2026-06-16	238.61	238.61	238.61	238.61	238.61	0
2026-06-15	238.61	238.61	238.61	238.61	238.61	0
2026-06-12	238.61	238.61	238.61	238.61	238.61	0
2026-06-11	238.61	238.61	238.61	238.61	237.51	0
2026-06-10	243.57	243.57	238.61	238.61	237.51	22
2026-06-09	233.22	233.22	233.22	233.22	232.18	0
2026-06-08	233.22	233.22	233.22	233.22	232.18	0
2026-06-05	233.22	233.22	233.22	233.22	232.18	1
2026-06-03	234.83	234.83	234.83	234.83	233.78	66
2026-06-02	230.92	230.92	230.92	230.92	229.89	370
2026-06-01	232.76	232.76	232.76	232.76	231.72	20
2026-05-29	223.30	223.30	223.30	223.30	222.30	114
2026-05-28	229.68	229.68	229.68	229.68	228.66	0
2026-05-27	229.68	229.68	229.68	229.68	228.66	0
2026-05-26	229.68	229.68	229.68	229.68	228.66	19
2026-05-25	239.55	239.55	239.55	239.55	238.48	0
2026-05-22	239.55	239.55	239.55	239.55	238.48	1
2026-05-21	248.00	248.00	248.00	248.00	246.89	0
2026-05-20	248.00	248.00	248.00	248.00	246.89	0
2026-05-19	248.00	248.00	248.00	248.00	246.89	282
2026-05-18	248.16	248.16	248.16	248.16	247.05	0
2026-05-15	247.20	248.16	247.20	248.16	247.05	35
2026-05-14	228.14	228.14	228.14	228.14	227.12	0
2026-05-13	228.14	228.14	228.14	228.14	227.12	0
2026-05-12	228.14	228.14	228.14	228.14	227.12	0
2026-05-11	228.14	228.14	228.14	228.14	227.12	5
2026-05-08	231.80	231.80	231.80	231.80	230.77	0
2026-05-07	231.80	231.80	231.80	231.80	230.77	0
2026-05-06	234.50	234.50	231.80	231.80	230.77	110
2026-05-05	253.50	253.50	253.50	253.50	252.37	0
2026-05-04	253.50	253.50	253.50	253.50	252.37	20
2026-04-30	252.46	253.50	252.46	253.50	252.37	37

← NewerPage 2 of 3 · 124 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.