Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	225.50	225.50	225.50	225.50	218.63	28
2024-11-11	226.60	226.60	223.97	224.18	217.35	116
2024-11-08	221.98	221.98	221.98	221.98	215.22	1
2024-11-07	225.63	225.63	223.10	223.10	216.30	155
2024-11-06	232.76	232.76	225.40	227.24	220.32	28
2024-11-05	225.86	225.86	225.86	225.86	218.98	22
2024-11-04	225.06	225.06	225.06	225.06	218.20	4
2024-11-01	227.04	227.04	227.04	227.04	220.12	2
2024-10-31	223.50	223.50	222.86	222.86	216.07	80
2024-10-30	221.32	221.32	221.32	221.32	214.58	0
2024-10-29	221.32	221.32	221.32	221.32	214.58	0
2024-10-28	220.66	221.32	220.66	221.32	214.58	17
2024-10-25	225.06	225.06	223.30	223.30	216.50	17
2024-10-24	225.72	225.72	223.30	223.30	216.50	104
2024-10-23	229.31	229.31	229.31	229.31	222.32	0
2024-10-22	228.85	229.31	228.85	229.31	222.32	15
2024-10-21	233.52	233.52	228.99	228.99	222.01	4
2024-10-18	233.52	233.52	233.52	233.52	226.41	0
2024-10-17	233.52	233.52	233.52	233.52	226.41	0
2024-10-16	233.52	233.52	233.52	233.52	226.41	0
2024-10-15	233.52	233.52	233.52	233.52	226.41	1
2024-10-14	240.48	240.48	238.00	238.00	230.75	8
2024-10-11	242.16	242.16	241.44	241.44	234.08	22
2024-10-10	230.00	230.00	230.00	230.00	222.99	0
2024-10-09	229.08	230.00	229.08	230.00	222.99	24
2024-10-08	230.46	230.46	230.46	230.46	223.44	103
2024-10-07	229.54	229.54	229.54	229.54	222.55	0
2024-10-04	231.84	231.84	229.54	229.54	222.55	3
2024-10-03	229.02	229.02	229.02	229.02	222.04	50
2024-10-02	218.80	218.80	218.80	218.80	212.13	3
2024-10-01	212.94	212.94	212.94	212.94	206.45	0
2024-09-30	212.94	212.94	212.94	212.94	206.45	15
2024-09-27	210.00	210.00	209.64	209.64	203.25	12
2024-09-26	209.33	209.33	207.50	207.50	201.18	6
2024-09-25	224.71	224.71	218.75	218.75	212.09	89
2024-09-24	224.71	224.71	224.71	224.71	217.86	6
2024-09-23	227.48	229.33	226.06	226.06	219.17	23
2024-09-20	222.12	222.12	222.12	222.12	215.35	10
2024-09-19	221.66	221.66	221.66	221.66	214.91	0
2024-09-18	220.50	221.66	220.40	221.66	214.91	34
2024-09-17	219.56	222.86	219.56	222.86	216.07	125
2024-09-16	219.12	219.12	218.50	218.50	211.84	3
2024-09-13	220.00	220.00	220.00	220.00	213.30	3
2024-09-12	226.02	226.57	224.50	226.57	219.67	6
2024-09-11	227.70	227.70	227.70	227.70	220.76	3
2024-09-10	231.15	231.15	231.15	231.15	222.54	0
2024-09-09	233.31	234.04	231.15	231.15	222.54	7
2024-09-06	235.06	235.06	230.49	231.84	223.20	3
2024-09-05	236.36	236.36	235.20	235.20	226.43	4
2024-09-04	240.24	240.24	238.32	238.32	229.44	101
2024-09-03	242.10	243.00	242.10	243.00	233.94	2
2024-09-02	253.75	253.75	253.75	253.75	244.29	5
2024-08-30	256.25	256.25	256.25	256.25	246.70	1
2024-08-29	254.00	254.00	254.00	254.00	244.53	2
2024-08-28	245.89	248.38	245.75	248.00	238.76	17
2024-08-27	246.15	246.50	245.25	246.50	237.31	20
2024-08-26	251.75	251.75	248.75	251.74	242.36	21
2024-08-23	244.32	246.30	244.32	245.04	235.91	7
2024-08-22	242.06	244.80	242.06	244.32	235.21	4
2024-08-21	247.00	247.00	247.00	247.00	237.79	0

← NewerPage 9 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.