Devon Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	850.00	850.00	850.00	850.00	850.00	0
2023-06-13	850.00	850.00	850.00	850.00	850.00	0
2023-06-12	850.00	850.00	850.00	850.00	850.00	60
2023-06-09	873.25	873.25	858.00	858.00	858.00	50
2023-06-08	873.25	873.25	873.25	873.25	873.25	42
2023-06-07	875.00	875.00	872.51	872.51	872.51	942
2023-06-06	845.33	845.33	845.33	845.33	845.33	7
2023-06-05	845.33	845.33	845.33	845.33	845.33	228,122
2023-06-02	837.00	847.00	837.00	847.00	847.00	354,020
2023-06-01	837.00	837.00	837.00	837.00	837.00	634
2023-05-31	820.00	820.00	813.00	813.00	813.00	44
2023-05-30	835.01	835.01	835.01	835.01	835.01	203
2023-05-29	854.97	854.97	854.97	854.97	854.97	0
2023-05-26	854.97	854.97	854.97	854.97	854.97	0
2023-05-25	900.00	900.00	854.97	854.97	854.97	171
2023-05-24	840.00	885.00	840.00	856.02	856.02	561
2023-05-23	890.00	890.00	855.00	880.00	880.00	68
2023-05-22	783.27	821.70	783.27	821.70	821.70	45
2023-05-19	880.00	880.00	880.00	880.00	880.00	9
2023-05-18	845.50	850.05	845.50	850.05	850.05	517
2023-05-17	839.00	839.00	757.00	790.85	790.85	231
2023-05-16	822.50	822.50	807.86	807.86	807.86	349
2023-05-15	841.00	846.21	825.00	846.21	846.21	389
2023-05-12	850.00	850.00	850.00	850.00	850.00	0
2023-05-11	836.82	850.00	836.82	850.00	850.00	5,001
2023-05-10	850.00	850.00	842.75	843.20	843.20	1,024,356
2023-05-09	883.00	883.00	861.41	867.25	867.25	627,298
2023-05-08	917.00	923.00	912.00	912.00	912.00	505,217
2023-05-05	900.00	903.89	900.00	903.89	903.89	78,652
2023-05-04	869.00	869.00	869.00	869.00	869.00	9
2023-05-03	882.54	897.89	877.80	897.89	897.89	227,120
2023-05-02	963.00	963.00	906.00	913.76	913.76	418,059
2023-04-28	931.05	931.05	931.05	931.05	931.05	0
2023-04-27	931.05	931.05	931.05	931.05	931.05	263,006
2023-04-26	944.01	945.00	941.50	941.95	941.95	629
2023-04-25	952.03	952.03	952.03	952.03	952.03	0
2023-04-24	952.03	952.03	952.03	952.03	952.03	0
2023-04-21	982.78	982.78	952.03	952.03	952.03	51
2023-04-20	977.50	987.69	957.00	987.69	987.69	1,241
2023-04-19	960.01	960.01	960.01	960.01	960.01	134
2023-04-18	985.00	985.00	972.01	972.01	972.01	181
2023-04-17	1,001.12	1,001.12	997.35	997.75	997.75	616
2023-04-14	993.00	999.05	980.01	995.01	995.01	4,312
2023-04-13	983.81	983.81	983.81	983.81	983.81	0
2023-04-12	983.81	983.81	983.81	983.81	983.81	501
2023-04-11	984.00	993.10	969.00	993.05	993.05	500
2023-04-10	985.00	985.00	985.00	985.00	985.00	406,266
2023-04-05	947.00	947.00	947.00	947.00	947.00	0
2023-04-04	961.77	961.77	940.00	947.00	947.00	761,229
2023-04-03	974.83	978.00	960.96	960.96	960.96	914,360
2023-03-31	911.00	912.68	911.00	912.57	912.57	91
2023-03-30	901.29	901.29	901.29	901.29	901.29	0
2023-03-29	900.00	902.19	892.54	901.29	901.29	36,117
2023-03-28	893.00	893.00	886.54	886.54	886.54	874,201
2023-03-27	884.24	895.53	884.24	885.19	885.19	2,342
2023-03-24	869.00	869.00	869.00	869.00	869.00	0
2023-03-23	869.00	869.00	869.00	869.00	869.00	12
2023-03-22	905.59	905.59	891.73	891.73	891.73	328,454
2023-03-21	903.16	920.00	903.16	920.00	920.00	455,135
2023-03-17	849.95	849.95	849.95	849.95	849.95	0

← NewerPage 15 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.