Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8 |
| 2025-05-15 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-14 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-13 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-12 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-09 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-08 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 0 |
| 2025-05-07 | 595.80 | 595.80 | 595.80 | 595.80 | 595.80 | 121 |
| 2025-05-06 | 604.27 | 607.30 | 604.27 | 607.30 | 607.30 | 23 |
| 2025-05-05 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-05-02 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-30 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-29 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-28 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-25 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-24 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2025-04-23 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 7 |
| 2025-04-22 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2025-04-21 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2025-04-16 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2025-04-15 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0 |
| 2025-04-14 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 710 |
| 2025-04-11 | 565.80 | 565.80 | 565.80 | 565.80 | 565.80 | 34 |
| 2025-04-10 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-04-09 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-04-08 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-04-07 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 0 |
| 2025-04-04 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | 32 |
| 2025-04-03 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-04-02 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-04-01 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-03-31 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-03-28 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-03-27 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 0 |
| 2025-03-26 | 746.49 | 746.49 | 746.49 | 746.49 | 746.49 | 77 |
| 2025-03-25 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | 0 |
| 2025-03-24 | 746.50 | 746.50 | 746.50 | 746.50 | 746.50 | 17 |
| 2025-03-21 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-20 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 1,488 |
| 2025-03-19 | 719.99 | 720.00 | 719.99 | 720.00 | 720.00 | 191 |
| 2025-03-18 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-14 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-13 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-12 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-11 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-10 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 0 |
| 2025-03-07 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 11 |
| 2025-03-06 | 679.75 | 686.34 | 679.75 | 679.93 | 679.93 | 183 |
| 2025-03-05 | 705.49 | 705.49 | 675.00 | 679.75 | 679.75 | 104 |
| 2025-03-04 | 706.62 | 721.56 | 706.62 | 721.56 | 721.56 | 1,022 |
| 2025-03-03 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 342 |
| 2025-02-28 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 11 |
| 2025-02-27 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | 0 |
| 2025-02-26 | 720.80 | 720.80 | 720.80 | 720.80 | 720.80 | 620 |
| 2025-02-25 | 763.59 | 763.59 | 735.00 | 735.00 | 735.00 | 10 |
| 2025-02-24 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2025-02-21 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 60 |
| 2025-02-20 | 789.00 | 789.00 | 788.00 | 788.00 | 788.00 | 495 |
| 2025-02-19 | 768.99 | 790.00 | 768.99 | 790.00 | 790.00 | 4,373 |
| 2025-02-18 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 755 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-13 | 0.0900 MXN |
| 2019-09-12 | 0.0900 MXN |
| 2019-06-13 | 0.0900 MXN |
| 2019-03-14 | 0.0800 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.