Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	251.50	255.25	251.50	254.00	220.41	29
2021-12-28	250.25	251.50	250.25	251.50	218.25	467
2021-12-27	238.08	243.85	235.08	243.85	211.61	22,051
2021-12-23	241.00	242.64	238.08	238.08	206.60	101
2021-12-22	235.00	235.97	235.00	235.97	204.77	2
2021-12-21	220.00	232.63	220.00	232.63	201.87	426
2021-12-20	225.41	225.41	206.49	218.46	189.57	157
2021-12-17	222.74	222.74	222.74	222.74	193.29	0
2021-12-16	222.74	222.74	222.74	222.74	193.29	0
2021-12-15	225.17	225.17	220.00	222.74	193.29	118
2021-12-14	231.29	231.29	226.90	230.92	200.39	10
2021-12-13	242.60	243.23	233.76	236.42	205.16	1,410
2021-12-10	242.60	242.60	242.60	242.60	210.52	200
2021-12-09	247.58	247.58	247.58	247.58	214.84	0
2021-12-08	251.25	251.25	247.58	247.58	214.84	3
2021-12-07	253.08	254.85	252.63	254.85	218.38	1,143
2021-12-06	242.16	244.80	241.00	244.80	209.76	3,973
2021-12-03	236.67	236.67	233.46	236.50	202.65	387
2021-12-02	234.50	234.86	230.00	234.86	201.25	214
2021-12-01	242.40	244.56	234.69	234.69	201.10	315
2021-11-30	237.69	238.25	236.25	236.25	202.44	294
2021-11-29	248.36	252.24	247.71	247.71	212.26	1,763
2021-11-26	238.94	239.00	229.13	236.92	203.01	20,045
2021-11-25	247.92	247.92	247.92	247.92	212.44	12
2021-11-24	243.00	252.34	243.00	252.30	216.19	413
2021-11-23	231.18	243.76	231.18	243.76	208.87	123
2021-11-22	233.11	233.11	231.15	231.15	198.07	148
2021-11-19	227.58	233.00	227.00	233.00	199.65	475
2021-11-18	235.00	243.21	235.00	243.21	208.40	7,511
2021-11-17	240.00	240.00	234.00	234.00	200.51	5
2021-11-16	236.16	240.72	236.16	240.00	205.65	144
2021-11-12	229.08	231.15	229.08	230.69	197.67	139
2021-11-11	230.92	233.60	230.16	231.90	198.71	325
2021-11-10	239.28	239.28	231.52	231.86	198.68	203
2021-11-09	244.50	244.50	244.50	244.50	209.51	1
2021-11-08	244.80	246.00	244.08	244.08	209.15	14
2021-11-05	240.00	240.00	240.00	240.00	205.65	8
2021-11-04	242.00	242.00	236.44	237.36	203.39	307
2021-11-03	244.08	246.24	235.92	235.92	202.16	384
2021-11-01	230.01	238.28	230.01	238.28	204.18	264
2021-10-29	225.00	226.80	223.79	223.79	191.76	318
2021-10-28	220.00	223.52	220.00	223.52	191.53	6
2021-10-27	230.90	230.90	219.65	219.65	188.21	211
2021-10-26	231.61	231.84	230.91	230.91	197.86	85
2021-10-25	228.16	228.16	224.48	224.48	192.35	90

← NewerPage 21 of 21 · 1,245 trading days

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.