Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	203.60	203.60	203.60	203.60	198.26	0
2025-02-11	201.20	203.60	201.20	203.60	198.26	11
2025-02-10	197.60	199.31	197.60	197.94	192.74	10
2025-02-07	194.40	194.40	194.40	194.40	189.30	2
2025-02-06	194.43	194.43	194.40	194.40	189.30	2
2025-02-05	198.96	198.96	198.96	198.96	193.74	0
2025-02-04	196.55	198.96	194.70	198.96	193.74	9
2025-02-03	202.00	202.00	202.00	202.00	196.70	1
2025-01-31	203.99	203.99	203.99	203.99	198.64	0
2025-01-30	203.99	203.99	203.99	203.99	198.64	2
2025-01-29	204.61	204.75	204.61	204.75	199.38	19
2025-01-28	208.43	208.43	208.43	208.43	202.96	191
2025-01-27	212.54	212.54	212.54	212.54	206.96	0
2025-01-24	211.12	212.54	209.80	212.54	206.96	75
2025-01-23	219.27	219.27	219.27	219.27	213.51	0
2025-01-22	219.04	219.27	218.54	219.27	213.51	15
2025-01-21	226.55	226.55	226.55	226.55	220.60	2
2025-01-20	231.58	231.58	231.58	231.58	225.50	9
2025-01-17	232.80	232.80	232.80	232.80	226.69	2
2025-01-16	232.88	233.00	232.88	232.88	226.77	160
2025-01-15	227.79	229.54	227.79	229.54	223.51	5
2025-01-14	222.69	222.69	222.69	222.69	216.84	10
2025-01-13	220.44	222.92	220.44	222.92	217.07	5
2025-01-10	215.88	220.29	215.88	220.29	214.51	5
2025-01-09	212.74	212.74	210.30	210.31	204.79	8
2025-01-08	210.82	213.15	210.82	213.15	207.55	3
2025-01-07	210.08	212.60	210.02	212.60	207.02	8
2025-01-06	210.08	210.08	210.08	210.08	204.57	1
2025-01-03	207.00	209.29	207.00	209.29	203.80	11
2025-01-02	206.66	207.14	206.66	207.14	201.70	11
2024-12-30	193.23	193.23	193.23	193.23	188.16	0
2024-12-27	193.99	195.32	192.52	193.23	188.16	34
2024-12-26	194.40	194.40	194.40	194.40	189.30	0
2024-12-23	194.40	194.40	194.40	194.40	189.30	1
2024-12-20	194.40	194.40	194.40	194.40	189.30	0
2024-12-19	194.40	194.40	194.40	194.40	189.30	10
2024-12-18	196.20	196.20	196.20	196.20	191.05	1
2024-12-17	195.60	196.20	194.99	196.20	191.05	8
2024-12-16	205.20	205.20	198.60	198.60	193.39	8
2024-12-13	201.60	206.00	201.60	205.20	199.81	69
2024-12-12	212.59	212.59	212.59	212.59	207.01	2
2024-12-11	213.45	213.45	213.45	213.45	207.85	0
2024-12-10	212.94	213.45	212.94	213.45	206.95	4
2024-12-09	215.40	215.40	212.94	212.94	206.45	8
2024-12-06	215.82	215.82	215.82	215.82	209.25	1
2024-12-05	217.80	217.80	216.02	216.02	209.44	17
2024-12-04	221.26	221.26	218.70	218.70	212.04	44
2024-12-03	227.70	228.62	226.55	228.62	221.66	5
2024-12-02	226.55	227.03	225.86	227.03	220.11	22
2024-11-29	227.08	227.08	226.52	226.52	219.62	36
2024-11-28	223.52	223.52	223.52	223.52	216.71	0
2024-11-27	223.00	223.60	222.86	223.52	216.71	129
2024-11-26	219.56	219.56	218.68	218.68	212.02	3
2024-11-25	229.77	229.77	229.77	229.77	222.77	4
2024-11-22	225.63	229.77	225.63	229.77	222.77	4
2024-11-21	226.78	226.78	226.78	226.78	219.87	0
2024-11-19	226.78	226.78	226.78	226.78	219.87	0
2024-11-18	226.78	226.78	226.78	226.78	219.87	0
2024-11-14	225.86	226.78	225.86	226.78	219.87	29
2024-11-13	220.51	220.51	220.51	220.51	213.79	1

← NewerPage 8 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.