Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 753.30 | 753.30 | 753.30 | 753.30 | 753.30 | 0 |
| 2024-02-28 | 753.30 | 753.30 | 753.30 | 753.30 | 753.30 | 456 |
| 2024-02-27 | 769.00 | 769.00 | 757.00 | 757.00 | 757.00 | 69 |
| 2024-02-26 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | 958 |
| 2024-02-23 | 756.57 | 756.57 | 754.20 | 754.20 | 754.20 | 270 |
| 2024-02-22 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2024-02-21 | 748.00 | 760.30 | 746.00 | 746.00 | 746.00 | 1,253 |
| 2024-02-20 | 737.00 | 743.00 | 734.00 | 743.00 | 743.00 | 6,836 |
| 2024-02-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 41 |
| 2024-02-16 | 737.02 | 745.00 | 737.02 | 745.00 | 745.00 | 550 |
| 2024-02-15 | 722.00 | 737.02 | 722.00 | 737.02 | 737.02 | 194 |
| 2024-02-14 | 720.50 | 720.50 | 720.50 | 720.50 | 720.50 | 5 |
| 2024-02-13 | 715.00 | 720.00 | 715.00 | 720.00 | 720.00 | 16 |
| 2024-02-12 | 717.00 | 724.50 | 717.00 | 724.50 | 724.50 | 82 |
| 2024-02-09 | 727.00 | 727.00 | 708.00 | 708.00 | 708.00 | 114 |
| 2024-02-08 | 710.00 | 728.00 | 710.00 | 728.00 | 728.00 | 74 |
| 2024-02-07 | 696.00 | 700.00 | 696.00 | 700.00 | 700.00 | 499 |
| 2024-02-06 | 700.00 | 700.00 | 699.60 | 699.60 | 699.60 | 32 |
| 2024-02-02 | 706.50 | 715.00 | 706.50 | 710.00 | 710.00 | 82 |
| 2024-02-01 | 730.00 | 730.00 | 713.50 | 713.50 | 713.50 | 91 |
| 2024-01-31 | 733.00 | 736.00 | 724.50 | 724.50 | 724.50 | 1,382 |
| 2024-01-30 | 740.40 | 740.40 | 740.40 | 740.40 | 740.40 | 14 |
| 2024-01-29 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | 356 |
| 2024-01-26 | 732.50 | 732.50 | 727.50 | 730.00 | 730.00 | 1,748 |
| 2024-01-25 | 725.00 | 729.00 | 725.00 | 729.00 | 729.00 | 612 |
| 2024-01-24 | 713.70 | 713.70 | 700.02 | 713.00 | 713.00 | 1,182 |
| 2024-01-23 | 720.00 | 721.20 | 706.81 | 713.70 | 713.70 | 3,538 |
| 2024-01-22 | 694.00 | 707.80 | 694.00 | 707.80 | 707.80 | 614 |
| 2024-01-19 | 700.00 | 700.00 | 696.00 | 696.00 | 696.00 | 158 |
| 2024-01-18 | 702.00 | 702.00 | 699.00 | 700.43 | 700.43 | 73 |
| 2024-01-17 | 712.50 | 712.50 | 709.00 | 709.00 | 709.00 | 524 |
| 2024-01-16 | 721.00 | 721.00 | 716.50 | 716.50 | 716.50 | 229 |
| 2024-01-15 | 721.99 | 721.99 | 721.99 | 721.99 | 721.99 | 0 |
| 2024-01-12 | 747.00 | 749.99 | 721.90 | 721.99 | 721.99 | 209 |
| 2024-01-11 | 743.50 | 748.00 | 735.00 | 735.00 | 735.00 | 108 |
| 2024-01-10 | 753.00 | 754.00 | 747.00 | 747.00 | 747.00 | 106 |
| 2024-01-09 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 17 |
| 2024-01-08 | 762.00 | 765.50 | 748.00 | 765.50 | 765.50 | 118 |
| 2024-01-05 | 779.99 | 779.99 | 779.99 | 779.99 | 779.99 | 15 |
| 2024-01-04 | 803.00 | 806.50 | 779.00 | 779.00 | 779.00 | 95 |
| 2024-01-03 | 782.50 | 796.50 | 782.50 | 794.00 | 794.00 | 377 |
| 2024-01-02 | 778.50 | 791.50 | 778.50 | 791.50 | 791.50 | 230 |
| 2023-12-29 | 774.00 | 774.00 | 766.00 | 766.00 | 766.00 | 80 |
| 2023-12-28 | 782.50 | 782.50 | 779.00 | 779.00 | 779.00 | 33 |
| 2023-12-27 | 788.50 | 788.50 | 786.00 | 786.56 | 786.56 | 141 |
| 2023-12-26 | 787.36 | 788.50 | 787.36 | 788.50 | 788.50 | 348 |
| 2023-12-22 | 780.00 | 780.00 | 779.84 | 779.84 | 779.84 | 525 |
| 2023-12-21 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-12-20 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0 |
| 2023-12-19 | 778.00 | 780.00 | 778.00 | 780.00 | 780.00 | 23 |
| 2023-12-18 | 795.00 | 795.00 | 785.60 | 785.60 | 785.60 | 112 |
| 2023-12-15 | 775.00 | 775.00 | 761.20 | 761.20 | 761.20 | 438 |
| 2023-12-14 | 771.50 | 782.00 | 771.50 | 775.00 | 775.00 | 182 |
| 2023-12-13 | 760.60 | 773.99 | 747.50 | 763.00 | 763.00 | 149 |
| 2023-12-11 | 776.50 | 776.50 | 768.76 | 768.76 | 768.76 | 205 |
| 2023-12-08 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2023-12-07 | 757.50 | 760.00 | 757.50 | 760.00 | 760.00 | 23 |
| 2023-12-06 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 327 |
| 2023-12-05 | 773.68 | 773.68 | 770.00 | 770.00 | 770.00 | 61 |
| 2023-12-04 | 773.68 | 773.68 | 773.68 | 773.68 | 773.68 | 40 |
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.