Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	178.38	178.38	178.38	178.38	175.37	1
2025-08-06	189.00	189.00	189.00	189.00	185.81	0
2025-08-05	189.00	189.00	189.00	189.00	185.81	0
2025-08-04	189.00	189.00	189.00	189.00	185.81	0
2025-08-01	189.00	189.00	189.00	189.00	185.81	6
2025-07-31	188.96	189.00	188.96	189.00	185.81	51
2025-07-30	185.00	190.19	185.00	188.96	185.77	67
2025-07-29	183.78	183.78	183.78	183.78	180.68	0
2025-07-28	183.78	183.78	183.78	183.78	180.68	0
2025-07-25	183.78	183.78	183.78	183.78	180.68	0
2025-07-24	183.78	183.78	183.78	183.78	180.68	1
2025-07-23	183.78	183.78	183.78	183.78	180.68	62
2025-07-22	181.00	181.00	181.00	181.00	177.95	4
2025-07-21	182.52	182.52	180.90	180.90	177.85	12
2025-07-18	180.90	180.90	180.90	180.90	177.85	0
2025-07-17	180.90	180.90	180.90	180.90	177.85	11
2025-07-16	186.39	186.39	186.39	186.39	183.25	0
2025-07-15	186.39	186.39	186.39	186.39	183.25	0
2025-07-14	186.39	186.39	186.39	186.39	183.25	1
2025-07-11	187.18	187.18	187.18	187.18	184.02	0
2025-07-10	188.86	190.19	187.18	187.18	184.02	18
2025-07-09	188.01	188.29	188.01	188.29	185.11	4
2025-07-08	191.16	191.16	191.16	191.16	187.93	51
2025-07-07	181.80	181.80	181.80	181.80	178.73	3
2025-07-04	181.80	181.80	181.80	181.80	178.73	1
2025-07-03	180.00	181.80	179.64	181.80	178.73	158
2025-07-02	178.74	178.74	178.74	178.74	175.72	0
2025-07-01	178.74	178.74	178.74	178.74	175.72	0
2025-06-30	178.74	178.74	178.74	178.74	175.72	0
2025-06-27	178.74	178.74	178.74	178.74	175.72	2
2025-06-26	179.46	179.46	179.46	179.46	176.43	0
2025-06-25	179.46	179.46	179.46	179.46	176.43	6
2025-06-24	179.28	180.90	179.10	180.90	177.85	21
2025-06-23	185.06	185.06	185.06	185.06	181.94	50
2025-06-20	189.50	189.50	189.50	189.50	186.30	0
2025-06-18	189.50	189.50	189.50	189.50	186.30	1
2025-06-17	190.02	190.60	190.02	190.02	186.81	3
2025-06-16	177.84	177.84	177.84	177.84	174.84	0
2025-06-13	177.84	177.84	177.84	177.84	174.84	0
2025-06-12	177.84	177.84	177.84	177.84	174.84	0
2025-06-11	177.84	177.84	177.84	177.84	174.84	0
2025-06-10	177.84	177.84	177.84	177.84	173.97	0
2025-06-09	177.84	177.84	177.84	177.84	173.97	0
2025-06-06	177.84	177.84	177.84	177.84	173.97	0
2025-06-05	177.84	177.84	177.84	177.84	173.97	0
2025-06-04	177.84	177.84	177.84	177.84	173.97	0
2025-06-03	177.84	177.84	177.84	177.84	173.97	5
2025-06-02	176.22	176.22	176.22	176.22	172.38	0
2025-05-30	176.22	176.22	176.22	176.22	172.38	0
2025-05-29	173.88	176.22	173.88	176.22	172.38	7
2025-05-28	176.94	176.94	176.94	176.94	173.09	0
2025-05-27	176.94	176.94	176.94	176.94	173.09	1
2025-05-26	174.98	174.98	174.98	174.98	171.17	1
2025-05-23	178.17	178.17	178.17	178.17	174.29	0
2025-05-22	178.17	178.17	178.17	178.17	174.29	0
2025-05-21	179.46	180.01	178.17	178.17	174.29	9
2025-05-20	185.44	185.44	185.44	185.44	181.40	0
2025-05-19	188.50	188.50	185.44	185.44	181.40	2
2025-05-16	190.80	190.80	190.19	190.19	186.05	9
2025-05-15	190.82	190.82	190.82	190.82	186.67	0

← NewerPage 6 of 21 · 1,252 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.