Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	290.10	293.20	287.40	288.04	252.66	982
2022-03-25	294.00	298.79	294.00	297.33	260.80	2,453
2022-03-24	293.50	296.11	293.00	295.50	259.20	894
2022-03-23	305.00	309.01	298.00	298.80	262.09	5,394
2022-03-22	303.90	304.21	296.10	297.91	261.31	5,287
2022-03-21	295.00	303.99	295.00	302.49	265.33	1,403
2022-03-18	291.45	295.25	290.22	291.41	255.61	453
2022-03-17	275.00	292.61	275.00	292.61	256.66	784
2022-03-16	278.86	278.86	264.87	267.03	234.23	6,538
2022-03-15	265.00	276.25	256.50	273.00	239.46	848
2022-03-14	298.90	298.90	268.00	269.10	236.04	1,484
2022-03-11	300.00	300.00	295.00	299.07	262.33	412
2022-03-10	306.00	306.00	302.00	306.00	268.41	788
2022-03-09	303.30	303.30	290.05	297.14	257.85	631
2022-03-08	304.20	318.00	288.00	299.49	259.89	10,865
2022-03-07	304.00	315.31	297.30	303.30	263.20	1,296
2022-03-04	300.60	303.00	292.30	302.12	262.17	1,226
2022-03-03	302.63	302.63	289.05	294.18	255.28	593
2022-03-02	281.74	305.35	281.73	302.80	262.76	3,375
2022-02-25	270.66	283.45	270.66	281.73	244.48	193
2022-02-24	283.00	284.58	264.06	267.45	232.09	634
2022-02-23	272.00	274.32	267.30	268.47	232.97	1,126
2022-02-22	291.20	291.20	262.64	262.64	227.91	861
2022-02-21	280.00	284.64	275.30	281.22	244.04	372
2022-02-18	280.00	280.00	280.00	280.00	242.98	27
2022-02-17	288.99	289.24	283.00	283.78	246.26	1,199
2022-02-16	270.00	286.20	270.00	280.40	243.32	1,065
2022-02-15	265.68	268.10	261.90	264.72	229.72	1,220
2022-02-14	272.81	273.00	271.32	271.32	235.44	1,005
2022-02-11	277.52	283.23	277.52	283.23	245.78	1,366
2022-02-10	274.66	279.46	274.66	278.38	241.57	2,007
2022-02-09	276.21	276.21	271.47	271.47	235.57	663
2022-02-08	271.60	271.60	266.84	268.32	232.84	254
2022-02-07	282.58	282.81	273.57	282.81	245.42	179
2022-02-04	290.65	294.28	282.58	282.58	245.22	206
2022-02-03	279.45	280.55	274.96	279.52	242.56	184
2022-02-02	280.58	280.60	275.51	280.12	243.08	1,212
2022-02-01	267.68	281.00	266.93	276.18	239.66	10,703
2022-01-31	278.00	278.30	267.68	267.68	232.29	1,730
2022-01-28	279.39	280.28	275.50	276.92	240.30	717
2022-01-27	283.14	290.00	276.59	280.01	242.99	780
2022-01-26	285.82	287.00	278.00	281.96	244.68	542
2022-01-25	261.37	279.45	258.22	279.45	242.50	1,298
2022-01-24	242.47	246.49	239.00	245.75	213.26	1,037
2022-01-21	257.70	257.70	247.78	251.45	218.20	493
2022-01-20	260.00	274.86	259.34	270.54	234.77	1,001
2022-01-19	280.00	280.00	269.05	269.14	233.55	6,600
2022-01-18	282.66	286.00	276.36	276.36	239.82	1,004
2022-01-17	281.94	282.72	281.70	282.36	245.02	13
2022-01-14	274.86	280.23	274.86	278.00	241.24	952
2022-01-13	277.75	277.75	273.50	273.50	237.34	714
2022-01-12	279.80	282.80	276.65	277.75	241.02	1,244
2022-01-11	276.56	277.00	270.00	277.00	240.37	92
2022-01-10	272.20	274.96	266.29	273.28	237.15	2,290
2022-01-07	279.99	279.99	273.80	276.50	239.94	972
2022-01-06	274.09	279.99	274.09	275.40	238.99	1,998
2022-01-05	274.10	275.13	266.50	267.33	231.98	880
2022-01-04	263.32	271.99	262.90	270.85	235.04	679
2022-01-03	248.31	257.00	247.71	256.75	222.80	74
2021-12-30	248.14	249.50	244.25	244.88	212.50	13,752

← NewerPage 20 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.