Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 190.70 | 190.82 | 190.70 | 190.82 | 186.67 | 3 |
| 2025-05-13 | 173.91 | 173.91 | 173.91 | 173.91 | 170.12 | 0 |
| 2025-05-12 | 173.91 | 173.91 | 173.91 | 173.91 | 170.12 | 0 |
| 2025-05-09 | 173.91 | 173.91 | 173.91 | 173.91 | 170.12 | 0 |
| 2025-05-08 | 173.91 | 173.91 | 173.91 | 173.91 | 170.12 | 0 |
| 2025-05-07 | 173.91 | 173.91 | 173.91 | 173.91 | 170.12 | 2 |
| 2025-05-06 | 177.19 | 177.50 | 177.19 | 177.50 | 173.64 | 2 |
| 2025-05-05 | 177.00 | 177.00 | 175.50 | 176.40 | 172.56 | 4 |
| 2025-05-02 | 177.00 | 177.00 | 177.00 | 177.00 | 173.15 | 30 |
| 2025-04-30 | 176.94 | 176.94 | 176.94 | 176.94 | 173.09 | 0 |
| 2025-04-29 | 176.94 | 176.94 | 176.94 | 176.94 | 173.09 | 1 |
| 2025-04-28 | 177.31 | 178.74 | 177.31 | 178.74 | 174.85 | 6 |
| 2025-04-25 | 177.31 | 177.31 | 177.31 | 177.31 | 173.45 | 0 |
| 2025-04-24 | 177.31 | 177.31 | 177.31 | 177.31 | 173.45 | 0 |
| 2025-04-23 | 177.31 | 177.31 | 177.31 | 177.31 | 173.45 | 0 |
| 2025-04-22 | 177.31 | 177.31 | 177.31 | 177.31 | 173.45 | 0 |
| 2025-04-17 | 175.00 | 177.31 | 175.00 | 177.31 | 173.45 | 5 |
| 2025-04-16 | 175.00 | 175.00 | 175.00 | 175.00 | 171.19 | 1 |
| 2025-04-15 | 172.38 | 172.38 | 168.30 | 168.30 | 164.64 | 19 |
| 2025-04-14 | 179.04 | 179.04 | 179.04 | 179.04 | 175.14 | 0 |
| 2025-04-11 | 179.04 | 179.04 | 179.04 | 179.04 | 175.14 | 0 |
| 2025-04-10 | 179.04 | 179.04 | 179.04 | 179.04 | 175.14 | 0 |
| 2025-04-09 | 171.68 | 179.04 | 158.72 | 179.04 | 175.14 | 18 |
| 2025-04-08 | 170.34 | 171.70 | 170.34 | 171.70 | 167.96 | 3 |
| 2025-04-07 | 168.98 | 168.98 | 168.98 | 168.98 | 165.30 | 2 |
| 2025-04-04 | 171.57 | 171.57 | 171.38 | 171.38 | 167.65 | 15 |
| 2025-04-03 | 195.90 | 195.90 | 188.37 | 189.84 | 185.71 | 22 |
| 2025-04-02 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-04-01 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-03-31 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-03-28 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-03-27 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-03-26 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 0 |
| 2025-03-25 | 209.99 | 209.99 | 209.99 | 209.99 | 205.42 | 2 |
| 2025-03-24 | 205.58 | 205.58 | 205.58 | 205.58 | 201.11 | 0 |
| 2025-03-21 | 205.58 | 205.58 | 205.58 | 205.58 | 201.11 | 15 |
| 2025-03-20 | 204.86 | 204.86 | 204.86 | 204.86 | 200.40 | 14 |
| 2025-03-19 | 203.80 | 203.80 | 203.80 | 203.80 | 199.36 | 1 |
| 2025-03-18 | 201.07 | 201.07 | 199.00 | 200.00 | 195.65 | 5 |
| 2025-03-17 | 195.94 | 195.94 | 195.94 | 195.94 | 191.68 | 0 |
| 2025-03-14 | 195.94 | 195.94 | 195.94 | 195.94 | 191.68 | 6 |
| 2025-03-13 | 202.00 | 202.00 | 202.00 | 202.00 | 197.60 | 0 |
| 2025-03-12 | 201.00 | 202.00 | 201.00 | 202.00 | 197.60 | 4 |
| 2025-03-11 | 201.02 | 202.00 | 201.02 | 202.00 | 196.70 | 2 |
| 2025-03-10 | 198.60 | 198.60 | 198.60 | 198.60 | 193.39 | 100 |
| 2025-03-07 | 202.00 | 203.00 | 202.00 | 203.00 | 197.67 | 5 |
| 2025-03-06 | 212.02 | 212.02 | 212.02 | 212.02 | 206.45 | 0 |
| 2025-03-05 | 212.02 | 212.02 | 212.02 | 212.02 | 206.45 | 0 |
| 2025-02-28 | 209.37 | 212.02 | 209.37 | 212.02 | 206.45 | 11 |
| 2025-02-27 | 213.00 | 213.00 | 210.72 | 210.72 | 205.19 | 20 |
| 2025-02-26 | 208.12 | 208.12 | 208.12 | 208.12 | 202.66 | 0 |
| 2025-02-25 | 213.75 | 214.93 | 208.12 | 208.12 | 202.66 | 10 |
| 2025-02-24 | 213.73 | 213.73 | 213.73 | 213.73 | 208.12 | 1 |
| 2025-02-21 | 217.58 | 217.58 | 217.58 | 217.58 | 211.87 | 5 |
| 2025-02-20 | 217.64 | 220.03 | 217.64 | 219.33 | 213.57 | 38 |
| 2025-02-19 | 202.00 | 220.19 | 202.00 | 216.60 | 210.91 | 25 |
| 2025-02-18 | 198.27 | 199.82 | 198.27 | 199.82 | 194.57 | 7 |
| 2025-02-17 | 196.44 | 198.94 | 195.49 | 195.49 | 190.36 | 19 |
| 2025-02-14 | 196.52 | 198.00 | 196.52 | 197.95 | 192.75 | 4 |
| 2025-02-13 | 195.48 | 195.85 | 195.48 | 195.85 | 190.71 | 8 |
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.