Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 783.00 | 784.00 | 782.00 | 784.00 | 784.00 | 2,010 |
| 2023-11-30 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 11 |
| 2023-11-29 | 790.49 | 790.49 | 790.49 | 790.49 | 790.49 | 0 |
| 2023-11-28 | 776.55 | 790.49 | 770.00 | 790.49 | 790.49 | 124 |
| 2023-11-27 | 763.50 | 766.30 | 763.50 | 766.30 | 766.30 | 21 |
| 2023-11-24 | 784.99 | 784.99 | 784.99 | 784.99 | 784.99 | 5 |
| 2023-11-23 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0 |
| 2023-11-22 | 773.33 | 782.00 | 760.00 | 782.00 | 782.00 | 806 |
| 2023-11-21 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-11-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 14 |
| 2023-11-16 | 780.00 | 780.00 | 755.00 | 760.00 | 760.00 | 191 |
| 2023-11-15 | 804.02 | 804.02 | 790.00 | 790.00 | 790.00 | 142 |
| 2023-11-14 | 804.02 | 804.02 | 804.02 | 804.02 | 804.02 | 63 |
| 2023-11-13 | 805.61 | 805.61 | 805.61 | 805.61 | 805.61 | 110 |
| 2023-11-10 | 791.01 | 808.00 | 791.01 | 808.00 | 808.00 | 126 |
| 2023-11-09 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 319 |
| 2023-11-08 | 780.00 | 780.00 | 775.00 | 779.00 | 779.00 | 120 |
| 2023-11-07 | 795.00 | 811.79 | 789.00 | 793.95 | 793.95 | 667 |
| 2023-11-06 | 823.50 | 841.49 | 815.00 | 841.49 | 841.49 | 70 |
| 2023-11-03 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 17 |
| 2023-11-01 | 826.50 | 826.50 | 826.50 | 826.50 | 826.50 | 5 |
| 2023-10-31 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 0 |
| 2023-10-30 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 13 |
| 2023-10-27 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 25 |
| 2023-10-26 | 855.00 | 860.00 | 850.00 | 850.00 | 850.00 | 36 |
| 2023-10-25 | 871.62 | 871.62 | 871.62 | 871.62 | 871.62 | 0 |
| 2023-10-24 | 871.62 | 871.62 | 871.62 | 871.62 | 871.62 | 0 |
| 2023-10-23 | 871.62 | 871.62 | 871.62 | 871.62 | 871.62 | 0 |
| 2023-10-20 | 876.00 | 876.00 | 871.62 | 871.62 | 871.62 | 2,605 |
| 2023-10-19 | 919.99 | 919.99 | 904.00 | 904.00 | 904.00 | 71 |
| 2023-10-18 | 919.65 | 919.65 | 914.00 | 914.00 | 914.00 | 607 |
| 2023-10-17 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 20 |
| 2023-10-16 | 881.00 | 885.00 | 881.00 | 885.00 | 885.00 | 93 |
| 2023-10-13 | 850.00 | 879.99 | 850.00 | 879.99 | 879.99 | 346 |
| 2023-10-12 | 835.00 | 840.00 | 835.00 | 840.00 | 840.00 | 35 |
| 2023-10-11 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 22 |
| 2023-10-10 | 873.00 | 873.00 | 828.88 | 831.50 | 831.50 | 10,321 |
| 2023-10-09 | 832.00 | 854.99 | 832.00 | 840.55 | 840.55 | 834 |
| 2023-10-06 | 795.00 | 800.00 | 795.00 | 800.00 | 800.00 | 35 |
| 2023-10-05 | 785.00 | 790.00 | 780.00 | 780.00 | 780.00 | 39 |
| 2023-10-04 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | 3,516 |
| 2023-10-03 | 811.50 | 820.00 | 811.50 | 820.00 | 820.00 | 47 |
| 2023-10-02 | 820.00 | 820.00 | 806.00 | 806.00 | 806.00 | 153 |
| 2023-09-29 | 832.50 | 835.00 | 832.50 | 835.00 | 835.00 | 40 |
| 2023-09-28 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 8 |
| 2023-09-27 | 867.94 | 867.94 | 864.00 | 864.00 | 864.00 | 1,015 |
| 2023-09-26 | 816.99 | 816.99 | 816.99 | 816.99 | 816.99 | 0 |
| 2023-09-25 | 816.99 | 816.99 | 816.99 | 816.99 | 816.99 | 0 |
| 2023-09-22 | 816.99 | 816.99 | 816.99 | 816.99 | 816.99 | 14 |
| 2023-09-21 | 801.39 | 801.39 | 797.00 | 797.00 | 797.00 | 1,028 |
| 2023-09-20 | 838.99 | 838.99 | 838.99 | 838.99 | 838.99 | 52 |
| 2023-09-19 | 841.55 | 841.55 | 841.55 | 841.55 | 841.55 | 503 |
| 2023-09-18 | 900.99 | 900.99 | 900.99 | 900.99 | 900.99 | 0 |
| 2023-09-15 | 900.99 | 900.99 | 900.99 | 900.99 | 900.99 | 0 |
| 2023-09-14 | 900.99 | 900.99 | 900.99 | 900.99 | 900.99 | 0 |
| 2023-09-13 | 900.99 | 900.99 | 900.99 | 900.99 | 900.99 | 5 |
| 2023-09-12 | 929.85 | 929.85 | 929.85 | 929.85 | 929.85 | 0 |
| 2023-09-11 | 929.85 | 929.85 | 929.85 | 929.85 | 929.85 | 0 |
| 2023-09-08 | 929.85 | 929.85 | 929.85 | 929.85 | 929.85 | 178 |
| 2023-09-07 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 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.