Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 805.00 | 807.00 | 805.00 | 807.00 | 807.00 | 19 |
| 2024-05-28 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2024-05-27 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2024-05-24 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2024-05-23 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0 |
| 2024-05-22 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 5 |
| 2024-05-21 | 830.25 | 830.25 | 830.25 | 830.25 | 830.25 | 50 |
| 2024-05-20 | 858.49 | 858.49 | 858.49 | 858.49 | 858.49 | 0 |
| 2024-05-17 | 858.49 | 858.49 | 858.49 | 858.49 | 858.49 | 0 |
| 2024-05-16 | 858.49 | 858.49 | 858.49 | 858.49 | 858.49 | 0 |
| 2024-05-15 | 858.49 | 858.49 | 858.49 | 858.49 | 858.49 | 0 |
| 2024-05-14 | 858.49 | 858.49 | 858.49 | 858.49 | 858.49 | 0 |
| 2024-05-13 | 830.00 | 858.49 | 830.00 | 858.49 | 858.49 | 117 |
| 2024-05-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-09 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-08 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-07 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-06 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-05-02 | 869.00 | 869.00 | 850.00 | 850.00 | 850.00 | 244 |
| 2024-04-30 | 884.25 | 884.25 | 884.25 | 884.25 | 884.25 | 85 |
| 2024-04-29 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | 0 |
| 2024-04-26 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | 0 |
| 2024-04-25 | 899.00 | 899.50 | 899.00 | 899.50 | 899.50 | 22 |
| 2024-04-24 | 885.77 | 885.77 | 885.77 | 885.77 | 885.77 | 0 |
| 2024-04-23 | 885.77 | 885.77 | 885.77 | 885.77 | 885.77 | 0 |
| 2024-04-22 | 885.77 | 885.77 | 885.77 | 885.77 | 885.77 | 7 |
| 2024-04-19 | 885.77 | 885.77 | 885.77 | 885.77 | 885.77 | 1,000 |
| 2024-04-18 | 883.93 | 883.93 | 883.93 | 883.93 | 883.93 | 0 |
| 2024-04-17 | 883.93 | 883.93 | 883.93 | 883.93 | 883.93 | 650 |
| 2024-04-16 | 885.50 | 891.00 | 885.00 | 891.00 | 891.00 | 38 |
| 2024-04-15 | 891.64 | 891.64 | 891.64 | 891.64 | 891.64 | 0 |
| 2024-04-12 | 891.64 | 891.64 | 891.64 | 891.64 | 891.64 | 7 |
| 2024-04-11 | 881.55 | 881.55 | 881.50 | 881.50 | 881.50 | 207 |
| 2024-04-10 | 886.00 | 890.80 | 886.00 | 890.80 | 890.80 | 2,300 |
| 2024-04-09 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 0 |
| 2024-04-08 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | 29 |
| 2024-04-05 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 0 |
| 2024-04-04 | 870.00 | 870.00 | 869.50 | 869.50 | 869.50 | 1,609 |
| 2024-04-03 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 0 |
| 2024-04-02 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | 32 |
| 2024-04-01 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-27 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-26 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-25 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2024-03-21 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 10 |
| 2024-03-20 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 129 |
| 2024-03-19 | 810.00 | 813.00 | 806.95 | 813.00 | 813.00 | 891 |
| 2024-03-15 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | 0 |
| 2024-03-14 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | 0 |
| 2024-03-13 | 792.70 | 792.70 | 792.70 | 792.70 | 792.70 | 762 |
| 2024-03-12 | 787.51 | 787.51 | 787.51 | 787.51 | 787.51 | 30 |
| 2024-03-11 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2024-03-08 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2024-03-07 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 59 |
| 2024-03-06 | 760.33 | 767.00 | 760.33 | 765.12 | 765.12 | 339 |
| 2024-03-05 | 759.99 | 759.99 | 759.00 | 759.00 | 759.00 | 12 |
| 2024-03-04 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 58 |
| 2024-03-01 | 757.00 | 757.20 | 755.00 | 755.00 | 755.00 | 57 |
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.