Devon Energy Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	44.990	45.548	44.582	44.988	35.713	10,034
2021-12-07	43.120	45.200	43.120	44.945	35.679	14,710
2021-12-06	42.320	43.100	41.950	43.100	34.214	1,065
2021-12-03	42.410	42.920	41.202	41.410	32.872	4,022
2021-12-02	40.260	41.630	39.190	41.390	32.857	248,258
2021-12-01	43.760	43.770	41.610	41.610	33.031	2,527
2021-11-30	42.701	43.730	41.592	42.360	33.627	2,160
2021-11-29	44.020	44.880	43.180	44.538	35.356	3,996
2021-11-26	41.455	42.540	39.960	42.525	33.758	47,265
2021-11-25	45.117	45.117	45.117	45.117	35.815	4,500
2021-11-24	43.200	45.362	43.160	45.095	35.798	60,164
2021-11-23	42.238	43.610	42.220	43.480	34.516	20,832
2021-11-22	40.522	41.860	40.200	41.860	33.230	20,424
2021-11-19	42.070	42.070	40.660	40.748	32.347	147,071
2021-11-18	42.370	43.865	41.982	43.865	34.821	1,554
2021-11-17	43.430	43.840	42.645	42.645	33.853	47,649
2021-11-16	43.200	43.805	42.850	43.805	34.774	151
2021-11-15	42.460	43.690	41.835	43.690	34.682	20,299
2021-11-12	42.330	42.762	42.030	42.185	33.488	700
2021-11-11	42.725	43.190	42.590	42.990	34.127	881
2021-11-10	43.410	43.830	41.790	41.910	33.269	1,499
2021-11-09	44.265	44.380	42.750	43.480	34.516	1,024
2021-11-08	41.995	44.750	41.995	43.970	34.905	5,306
2021-11-05	43.090	43.580	42.760	43.528	34.554	3,801
2021-11-04	43.010	43.720	41.900	41.900	33.261	4,899
2021-11-03	42.145	44.000	41.570	42.305	33.583	7,704
2021-11-02	42.047	42.460	41.760	42.080	33.404	2,847
2021-11-01	41.125	42.155	40.896	41.820	33.198	46,390
2021-10-29	40.290	40.310	39.490	39.840	31.626	2,658
2021-10-28	39.515	40.160	39.515	40.160	31.880	869
2021-10-27	40.650	40.655	39.870	39.970	31.729	2,382
2021-10-26	40.770	41.590	40.770	41.590	33.015	2,988

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.