Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	212.15	212.15	212.15	212.15	210.42	100
2026-01-28	203.20	207.00	203.20	206.83	205.15	26
2026-01-27	203.40	203.40	203.40	203.40	201.75	0
2026-01-26	201.89	203.40	201.89	203.40	201.75	15
2026-01-23	204.55	207.07	204.55	204.88	203.21	15
2026-01-22	202.49	202.49	202.49	202.49	200.84	0
2026-01-21	202.00	202.49	202.00	202.49	200.84	501
2026-01-20	191.22	191.22	191.22	191.22	189.66	0
2026-01-19	191.22	191.22	191.22	191.22	189.66	1
2026-01-16	197.60	197.60	197.60	197.60	195.99	0
2026-01-15	202.24	202.24	197.60	197.60	195.99	406
2026-01-14	199.80	199.80	199.80	199.80	198.17	0
2026-01-13	199.80	199.80	199.80	199.80	198.17	1
2026-01-12	191.71	192.00	191.33	192.00	190.44	3
2026-01-09	193.00	193.00	193.00	193.00	191.43	2
2026-01-08	186.60	186.60	186.60	186.60	185.08	1
2026-01-07	185.09	186.60	185.09	186.60	185.08	96
2026-01-06	197.40	197.40	193.00	193.00	191.43	5
2026-01-05	196.82	198.87	196.82	198.87	197.25	509
2026-01-02	205.00	208.00	205.00	208.00	206.31	26
2025-12-30	198.74	198.74	198.74	198.74	197.12	0
2025-12-29	198.74	198.74	198.74	198.74	197.12	0
2025-12-26	198.74	198.74	198.74	198.74	197.12	1
2025-12-23	202.80	202.80	202.80	202.80	201.15	0
2025-12-22	202.80	202.80	202.80	202.80	201.15	1
2025-12-19	200.60	200.60	200.60	200.60	198.97	0
2025-12-18	201.50	201.50	200.60	200.60	198.97	2
2025-12-17	200.83	200.83	200.83	200.83	199.20	1
2025-12-16	196.00	196.00	196.00	196.00	194.41	1
2025-12-15	195.01	195.01	195.01	195.01	193.42	0
2025-12-12	195.01	195.01	195.01	195.01	193.42	0
2025-12-11	203.07	203.07	195.01	195.01	193.42	2
2025-12-10	204.80	204.80	204.80	204.80	202.26	0
2025-12-09	204.80	204.80	204.80	204.80	202.26	0
2025-12-08	206.10	206.10	204.80	204.80	202.26	34
2025-12-05	203.80	203.80	203.80	203.80	201.27	2
2025-12-04	200.80	200.80	200.80	200.80	198.31	6
2025-12-03	201.80	201.80	201.05	201.05	198.56	110
2025-12-02	203.95	203.95	203.95	203.95	201.42	0
2025-12-01	196.80	203.95	196.80	203.95	201.42	47
2025-11-28	194.56	194.56	194.56	194.56	192.15	0
2025-11-27	194.56	194.56	194.56	194.56	192.15	0
2025-11-26	194.56	194.56	194.56	194.56	192.15	1
2025-11-25	192.09	192.09	191.71	191.71	189.33	101
2025-11-24	189.24	189.24	189.24	189.24	186.89	0
2025-11-21	189.24	189.24	189.24	189.24	186.89	1
2025-11-19	187.53	187.53	187.53	187.53	185.20	1
2025-11-18	190.19	190.19	190.19	190.19	187.83	1
2025-11-17	187.53	187.53	187.53	187.53	185.20	30
2025-11-14	183.35	183.35	183.35	183.35	181.07	0
2025-11-13	183.35	183.35	183.35	183.35	181.07	0
2025-11-12	183.35	183.35	183.35	183.35	181.07	1
2025-11-11	180.00	180.00	180.00	180.00	177.77	0
2025-11-10	180.00	180.00	180.00	180.00	177.77	11
2025-11-07	176.80	179.69	176.80	179.18	176.96	56
2025-11-06	176.80	176.80	176.80	176.80	174.61	2
2025-11-05	173.52	176.60	173.52	176.60	174.41	45
2025-11-04	173.52	173.52	173.34	173.52	171.37	6
2025-11-03	173.23	173.23	173.23	173.23	171.08	0
2025-10-31	173.23	173.23	173.23	173.23	171.08	0

← NewerPage 4 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.