Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0 |
| 2025-02-14 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 20 |
| 2025-02-13 | 704.58 | 704.58 | 704.58 | 704.58 | 704.58 | 0 |
| 2025-02-12 | 704.58 | 704.58 | 704.58 | 704.58 | 704.58 | 0 |
| 2025-02-11 | 704.58 | 704.58 | 704.58 | 704.58 | 704.58 | 12 |
| 2025-02-10 | 695.01 | 695.01 | 695.01 | 695.01 | 695.01 | 6 |
| 2025-02-07 | 707.33 | 707.33 | 707.33 | 707.33 | 707.33 | 0 |
| 2025-02-06 | 707.33 | 707.33 | 707.33 | 707.33 | 707.33 | 0 |
| 2025-02-05 | 707.33 | 707.33 | 707.33 | 707.33 | 707.33 | 0 |
| 2025-02-04 | 707.33 | 707.33 | 707.33 | 707.33 | 707.33 | 0 |
| 2025-01-31 | 707.33 | 707.33 | 707.33 | 707.33 | 707.33 | 506 |
| 2025-01-30 | 719.50 | 719.50 | 719.50 | 719.50 | 719.50 | 0 |
| 2025-01-29 | 719.00 | 722.00 | 718.50 | 719.50 | 719.50 | 80 |
| 2025-01-28 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 47 |
| 2025-01-27 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-24 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-23 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-22 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-21 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-20 | 789.67 | 789.67 | 789.67 | 789.67 | 789.67 | 0 |
| 2025-01-17 | 794.11 | 797.55 | 784.00 | 789.67 | 789.67 | 563 |
| 2025-01-16 | 801.00 | 801.72 | 801.00 | 801.72 | 801.72 | 710 |
| 2025-01-15 | 785.00 | 790.60 | 785.00 | 790.60 | 790.60 | 773 |
| 2025-01-14 | 780.00 | 780.00 | 768.68 | 768.68 | 768.68 | 21 |
| 2025-01-13 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0 |
| 2025-01-10 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 8 |
| 2025-01-09 | 715.25 | 715.25 | 715.25 | 715.25 | 715.25 | 0 |
| 2025-01-08 | 711.00 | 715.25 | 711.00 | 715.25 | 715.25 | 1,108 |
| 2025-01-07 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2025-01-06 | 703.00 | 703.00 | 695.00 | 695.00 | 695.00 | 25 |
| 2025-01-03 | 700.47 | 700.47 | 700.47 | 700.47 | 700.47 | 6 |
| 2025-01-02 | 699.00 | 699.00 | 697.00 | 697.00 | 697.00 | 98 |
| 2024-12-31 | 655.01 | 655.01 | 655.01 | 655.01 | 655.01 | 0 |
| 2024-12-30 | 653.50 | 655.01 | 653.50 | 655.01 | 655.01 | 72 |
| 2024-12-27 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 401 |
| 2024-12-26 | 625.50 | 625.50 | 625.45 | 625.45 | 625.45 | 125 |
| 2024-12-24 | 620.01 | 620.01 | 620.01 | 620.01 | 620.01 | 33 |
| 2024-12-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2024-12-20 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 66 |
| 2024-12-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 21 |
| 2024-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2024-12-17 | 648.50 | 650.00 | 644.00 | 650.00 | 650.00 | 814 |
| 2024-12-16 | 668.50 | 668.50 | 655.35 | 655.35 | 655.35 | 1,015 |
| 2024-12-13 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 100 |
| 2024-12-11 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 250 |
| 2024-12-10 | 702.60 | 702.60 | 700.00 | 701.37 | 701.37 | 312 |
| 2024-12-09 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0 |
| 2024-12-06 | 716.60 | 716.60 | 704.00 | 704.00 | 704.00 | 112 |
| 2024-12-05 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2024-12-04 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 7 |
| 2024-12-03 | 765.00 | 766.00 | 765.00 | 765.00 | 765.00 | 100 |
| 2024-12-02 | 767.33 | 767.33 | 767.33 | 767.33 | 767.33 | 14 |
| 2024-11-29 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 0 |
| 2024-11-28 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 0 |
| 2024-11-27 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 4,106 |
| 2024-11-26 | 805.00 | 805.00 | 774.00 | 774.00 | 774.00 | 104 |
| 2024-11-25 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 12 |
| 2024-11-22 | 795.01 | 795.01 | 795.01 | 795.01 | 795.01 | 185 |
| 2024-11-21 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 49 |
| 2024-11-20 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
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.