Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	251.75	251.75	251.75	251.75	250.63	779
2026-04-28	238.56	238.56	238.56	238.56	237.50	0
2026-04-27	238.56	238.56	238.56	238.56	237.50	4
2026-04-24	232.07	232.07	232.07	232.07	231.03	0
2026-04-23	232.07	232.07	232.07	232.07	231.03	0
2026-04-22	232.07	232.07	232.07	232.07	231.03	10
2026-04-20	210.94	222.49	210.94	222.49	221.50	20
2026-04-17	210.91	210.91	210.91	210.91	209.97	7
2026-04-16	227.24	227.24	227.24	227.24	226.23	10
2026-04-15	227.01	227.01	226.78	226.78	225.77	75
2026-04-14	237.54	237.54	225.12	226.32	225.31	62
2026-04-13	237.12	237.12	235.20	235.20	234.15	265
2026-04-10	242.40	242.40	242.40	242.40	241.32	150
2026-04-09	247.81	247.81	242.64	242.64	241.56	173
2026-04-08	240.25	245.35	236.08	245.35	244.26	410
2026-04-07	256.36	258.44	256.36	258.44	257.29	6
2026-04-06	254.54	254.99	254.19	254.29	253.16	832
2026-04-02	269.19	269.19	269.19	269.19	267.99	0
2026-04-01	269.19	269.19	269.19	269.19	267.99	0
2026-03-31	269.19	269.19	269.19	269.19	267.99	1
2026-03-30	273.24	274.50	269.73	269.73	268.53	23
2026-03-27	263.00	263.00	263.00	263.00	261.83	0
2026-03-26	263.00	263.00	263.00	263.00	261.83	0
2026-03-25	263.00	263.00	263.00	263.00	261.83	1
2026-03-24	262.75	262.75	262.75	262.75	261.58	1
2026-03-23	255.25	255.25	254.28	254.28	253.15	14
2026-03-20	255.25	255.25	255.25	255.25	254.11	0
2026-03-19	257.70	261.25	255.25	255.25	254.11	25
2026-03-18	248.50	248.50	248.50	248.50	247.39	4
2026-03-17	243.36	246.72	243.36	244.56	243.47	11
2026-03-16	242.90	242.90	242.90	242.90	241.82	0
2026-03-13	238.32	242.90	238.32	242.90	241.82	722
2026-03-12	235.80	238.34	235.00	237.00	235.94	731
2026-03-11	227.00	227.00	227.00	227.00	225.99	0
2026-03-10	230.23	230.23	227.00	227.00	225.15	729
2026-03-09	236.21	238.05	236.21	236.21	234.29	6
2026-03-06	241.73	241.73	235.75	235.98	234.06	27
2026-03-05	227.47	227.47	227.47	227.47	225.62	0
2026-03-04	227.47	227.47	227.47	227.47	225.62	10
2026-03-03	226.09	226.09	226.09	226.09	224.25	0
2026-03-02	226.09	226.09	226.09	226.09	224.25	0
2026-02-27	226.09	226.09	226.09	226.09	224.25	0
2026-02-26	226.09	226.09	226.09	226.09	224.25	0
2026-02-25	226.09	226.09	226.09	226.09	224.25	0
2026-02-24	226.09	226.09	226.09	226.09	224.25	9
2026-02-23	226.55	226.55	226.55	226.55	224.71	30
2026-02-20	232.77	232.77	232.77	232.77	230.88	0
2026-02-19	235.06	235.06	232.77	232.77	230.88	102
2026-02-18	235.06	235.06	235.06	235.06	233.15	0
2026-02-13	235.06	235.06	235.06	235.06	233.15	1
2026-02-12	232.90	232.90	232.90	232.90	231.01	0
2026-02-11	232.00	232.90	232.00	232.90	231.01	30
2026-02-10	225.86	225.86	225.86	225.86	224.02	0
2026-02-09	227.36	227.36	225.17	225.86	224.02	3
2026-02-06	227.50	227.50	227.36	227.36	225.51	5
2026-02-05	222.60	225.00	222.60	225.00	223.17	338
2026-02-04	211.51	211.51	211.51	211.51	209.79	0
2026-02-03	207.90	211.51	207.90	211.51	209.79	22
2026-02-02	209.37	210.84	209.37	210.84	209.13	31
2026-01-30	212.15	212.15	212.15	212.15	210.42	0

← NewerPage 3 of 5 · 246 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.