Devon Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	936.00	936.00	936.00	936.00	936.00	16
2023-09-05	905.00	905.00	905.00	905.00	905.00	0
2023-09-04	905.00	905.00	905.00	905.00	905.00	0
2023-09-01	905.00	905.00	905.00	905.00	905.00	50
2023-08-31	858.00	858.00	858.00	858.00	858.00	0
2023-08-30	858.00	858.00	858.00	858.00	858.00	0
2023-08-29	858.00	858.00	858.00	858.00	858.00	10
2023-08-28	830.01	830.01	830.01	830.01	830.01	0
2023-08-25	830.01	830.01	830.01	830.01	830.01	0
2023-08-24	830.01	830.01	830.01	830.01	830.01	0
2023-08-23	830.01	830.01	830.01	830.01	830.01	0
2023-08-22	830.01	830.01	830.01	830.01	830.01	25
2023-08-21	825.01	825.01	825.01	825.01	825.01	0
2023-08-18	825.01	825.01	825.01	825.01	825.01	0
2023-08-17	820.01	825.01	820.01	825.01	825.01	27
2023-08-16	875.49	875.49	875.49	875.49	875.49	0
2023-08-15	875.49	875.49	875.49	875.49	875.49	0
2023-08-14	875.49	875.49	875.49	875.49	875.49	26
2023-08-11	863.00	863.00	863.00	863.00	863.00	0
2023-08-10	850.51	863.00	850.51	863.00	863.00	26
2023-08-09	868.70	877.00	868.70	877.00	877.00	1,128
2023-08-08	869.83	869.83	869.83	869.83	869.83	0
2023-08-07	871.00	871.00	869.83	869.83	869.83	70,020
2023-08-04	870.71	870.72	870.71	870.72	870.72	2,501
2023-08-03	842.00	842.00	842.00	842.00	842.00	0
2023-08-02	863.00	863.00	842.00	842.00	842.00	128
2023-08-01	900.00	900.00	900.00	900.00	900.00	7
2023-07-31	906.50	907.00	904.00	905.17	905.17	106
2023-07-28	881.00	883.00	881.00	883.00	883.00	20
2023-07-27	881.00	881.00	881.00	881.00	881.00	750
2023-07-26	895.00	895.00	895.00	895.00	895.00	400
2023-07-25	893.28	893.28	893.28	893.28	893.28	0
2023-07-24	891.00	893.28	891.00	893.28	893.28	601
2023-07-21	863.21	881.33	863.21	863.22	863.22	658
2023-07-20	856.70	874.20	856.70	868.00	868.00	985
2023-07-19	845.90	847.00	845.00	847.00	847.00	151
2023-07-18	823.21	823.21	823.21	823.21	823.21	5
2023-07-17	832.99	832.99	818.50	818.50	818.50	381
2023-07-14	855.70	855.70	855.70	855.70	855.70	0
2023-07-13	860.00	860.00	855.70	855.70	855.70	105
2023-07-12	858.00	860.00	849.01	849.01	849.01	213
2023-07-11	851.68	878.68	851.68	878.68	878.68	1,936
2023-07-10	841.68	841.68	838.35	838.35	838.35	1,817
2023-07-07	839.35	839.35	836.75	838.05	838.05	11
2023-07-06	812.75	838.19	810.00	838.19	838.19	127,622
2023-07-05	824.60	825.29	823.73	824.08	824.08	4,522
2023-07-04	828.00	828.00	828.00	828.00	828.00	0
2023-07-03	828.00	828.00	828.00	828.00	828.00	476,076
2023-06-30	812.75	812.75	812.75	812.75	812.75	0
2023-06-29	812.75	812.75	812.75	812.75	812.75	0
2023-06-28	813.54	816.00	812.75	812.75	812.75	146
2023-06-27	812.00	812.00	810.40	810.40	810.40	57
2023-06-26	820.00	820.00	819.00	819.00	819.00	261
2023-06-23	810.00	810.00	810.00	810.00	810.00	51
2023-06-22	841.00	841.00	841.00	841.00	841.00	0
2023-06-21	841.00	857.99	841.00	841.00	841.00	54
2023-06-20	855.00	855.00	836.39	836.39	836.39	36
2023-06-19	851.07	851.07	851.07	851.07	851.07	0
2023-06-16	856.00	857.00	849.98	851.07	851.07	870,093
2023-06-15	850.00	850.00	850.00	850.00	850.00	9

← NewerPage 14 of 21 · 1,256 trading daysOlder →

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.