Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	173.23	173.23	173.23	173.23	171.08	0
2025-10-29	173.23	173.23	173.23	173.23	171.08	0
2025-10-28	173.70	173.70	173.23	173.23	171.08	11
2025-10-27	177.48	179.10	177.48	179.10	176.88	4
2025-10-24	179.82	179.82	179.82	179.82	177.59	2
2025-10-23	180.90	181.08	179.28	180.00	177.77	15
2025-10-22	175.78	175.78	175.78	175.78	173.60	1
2025-10-21	173.23	173.23	173.23	173.23	171.08	1
2025-10-20	176.94	176.94	176.94	176.94	174.74	0
2025-10-17	176.94	176.94	176.94	176.94	174.74	0
2025-10-16	178.90	178.90	176.94	176.94	174.74	2
2025-10-15	177.30	177.30	177.30	177.30	175.10	11
2025-10-14	180.54	180.54	180.54	180.54	178.30	1
2025-10-13	186.20	186.20	186.20	186.20	183.89	0
2025-10-10	186.20	186.20	186.20	186.20	183.89	0
2025-10-09	186.20	186.20	186.20	186.20	183.89	0
2025-10-08	186.20	186.20	186.20	186.20	183.89	0
2025-10-07	186.20	186.20	186.20	186.20	183.89	1
2025-10-06	184.68	184.68	184.68	184.68	182.39	0
2025-10-03	184.86	184.86	184.68	184.68	182.39	4
2025-10-02	185.25	185.25	185.25	185.25	182.95	28
2025-10-01	188.67	188.82	188.67	188.67	186.33	7
2025-09-30	188.82	188.82	188.82	188.82	186.48	0
2025-09-29	188.82	188.82	188.82	188.82	186.48	0
2025-09-26	188.82	188.82	188.82	188.82	186.48	0
2025-09-25	188.82	188.82	188.82	188.82	186.48	0
2025-09-24	189.54	189.54	188.82	188.82	186.48	12
2025-09-23	183.42	183.42	183.42	183.42	181.14	1
2025-09-22	181.83	181.83	181.83	181.83	179.57	0
2025-09-19	181.83	181.83	181.83	181.83	179.57	48
2025-09-18	187.15	187.15	187.15	187.15	184.83	24
2025-09-17	187.15	187.15	187.15	187.15	184.83	2
2025-09-16	184.84	184.84	184.84	184.84	182.55	85
2025-09-15	191.04	191.04	191.04	191.04	188.67	0
2025-09-12	191.04	191.04	191.04	191.04	188.67	0
2025-09-11	191.04	191.04	191.04	191.04	188.67	0
2025-09-10	191.04	191.04	191.04	191.04	187.82	12
2025-09-09	185.63	185.63	185.63	185.63	182.50	0
2025-09-08	185.63	185.63	185.63	185.63	182.50	3
2025-09-05	190.38	190.38	186.58	186.58	183.43	9
2025-09-04	194.18	194.18	194.18	194.18	190.90	8
2025-09-03	195.00	195.00	192.60	192.60	189.35	12
2025-09-02	197.20	197.20	197.20	197.20	193.87	17
2025-09-01	192.28	192.28	192.28	192.28	189.04	0
2025-08-29	192.28	192.28	192.28	192.28	189.04	0
2025-08-28	191.71	192.28	191.71	192.28	189.04	2
2025-08-27	190.68	190.68	190.68	190.68	187.46	0
2025-08-26	190.00	190.68	190.00	190.68	187.46	7
2025-08-25	190.00	190.00	190.00	190.00	186.79	0
2025-08-22	190.00	190.00	190.00	190.00	186.79	1
2025-08-21	182.34	182.34	182.34	182.34	179.26	0
2025-08-20	170.00	183.99	170.00	182.34	179.26	6
2025-08-19	186.66	186.66	186.66	186.66	183.51	1
2025-08-18	182.00	183.00	182.00	183.00	179.91	70
2025-08-15	183.06	183.78	183.06	183.78	180.68	51
2025-08-14	181.08	181.08	181.08	181.08	178.02	0
2025-08-13	181.08	181.08	181.08	181.08	178.02	0
2025-08-12	181.08	181.08	181.08	181.08	178.02	3
2025-08-11	182.70	182.70	181.44	181.44	178.38	2
2025-08-08	178.38	178.38	178.38	178.38	175.37	0

← NewerPage 5 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.