Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 846.55 | 846.55 | 846.55 | 846.55 | 846.55 | 22 |
| 2024-08-20 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0 |
| 2024-08-19 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 25 |
| 2024-08-16 | 825.01 | 825.01 | 825.01 | 825.01 | 825.01 | 0 |
| 2024-08-15 | 825.01 | 825.01 | 825.01 | 825.01 | 825.01 | 0 |
| 2024-08-14 | 866.99 | 866.99 | 825.01 | 825.01 | 825.01 | 202 |
| 2024-08-13 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 20 |
| 2024-08-12 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-08-09 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-08-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5 |
| 2024-08-07 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2024-08-06 | 817.00 | 825.00 | 817.00 | 825.00 | 825.00 | 29 |
| 2024-08-05 | 806.00 | 807.00 | 806.00 | 807.00 | 807.00 | 22 |
| 2024-08-02 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-08-01 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-07-31 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 56 |
| 2024-07-30 | 854.50 | 854.50 | 854.50 | 854.50 | 854.50 | 0 |
| 2024-07-29 | 854.50 | 854.50 | 854.50 | 854.50 | 854.50 | 0 |
| 2024-07-26 | 854.50 | 854.50 | 854.50 | 854.50 | 854.50 | 73 |
| 2024-07-25 | 877.99 | 877.99 | 877.99 | 877.99 | 877.99 | 9 |
| 2024-07-24 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 11 |
| 2024-07-23 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-07-22 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-07-19 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2024-07-18 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | 12 |
| 2024-07-17 | 850.23 | 850.23 | 850.23 | 850.23 | 850.23 | 0 |
| 2024-07-16 | 850.23 | 850.23 | 850.23 | 850.23 | 850.23 | 25 |
| 2024-07-15 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-12 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-11 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-10 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-09 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-08 | 854.25 | 854.25 | 854.25 | 854.25 | 854.25 | 0 |
| 2024-07-05 | 850.00 | 854.25 | 850.00 | 854.25 | 854.25 | 31 |
| 2024-07-04 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0 |
| 2024-07-03 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0 |
| 2024-07-02 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 5 |
| 2024-07-01 | 844.61 | 844.61 | 844.61 | 844.61 | 844.61 | 0 |
| 2024-06-28 | 844.61 | 844.61 | 844.61 | 844.61 | 844.61 | 12 |
| 2024-06-27 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 0 |
| 2024-06-26 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 0 |
| 2024-06-25 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | 5 |
| 2024-06-24 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 0 |
| 2024-06-21 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 7 |
| 2024-06-20 | 840.01 | 841.90 | 840.01 | 841.90 | 841.90 | 72 |
| 2024-06-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-06-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 5 |
| 2024-06-17 | 840.01 | 840.01 | 840.01 | 840.01 | 840.01 | 0 |
| 2024-06-14 | 840.00 | 840.01 | 840.00 | 840.01 | 840.01 | 84 |
| 2024-06-13 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-06-12 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 46 |
| 2024-06-11 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 49 |
| 2024-06-10 | 868.20 | 868.20 | 868.20 | 868.20 | 868.20 | 105 |
| 2024-06-07 | 855.50 | 855.50 | 855.50 | 855.50 | 855.50 | 50 |
| 2024-06-06 | 818.54 | 818.54 | 818.00 | 818.00 | 818.00 | 106 |
| 2024-06-05 | 823.01 | 823.01 | 823.01 | 823.01 | 823.01 | 0 |
| 2024-06-04 | 823.01 | 823.01 | 823.01 | 823.01 | 823.01 | 20 |
| 2024-06-03 | 834.00 | 834.00 | 810.01 | 810.01 | 810.01 | 57 |
| 2024-05-31 | 805.95 | 805.95 | 805.95 | 805.95 | 805.95 | 11 |
| 2024-05-30 | 805.99 | 805.99 | 805.99 | 805.99 | 805.99 | 15 |
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.