Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 849.95 | 849.95 | 849.95 | 849.95 | 849.95 | 202,720 |
| 2023-03-15 | 888.00 | 888.00 | 847.44 | 850.61 | 850.61 | 1,062,666 |
| 2023-03-14 | 952.00 | 952.00 | 900.31 | 900.31 | 900.31 | 486,182 |
| 2023-03-13 | 948.04 | 956.44 | 948.04 | 952.00 | 952.00 | 1,480 |
| 2023-03-10 | 962.50 | 963.98 | 962.50 | 963.98 | 963.98 | 990 |
| 2023-03-09 | 960.01 | 960.01 | 960.01 | 960.01 | 960.01 | 7 |
| 2023-03-08 | 977.81 | 977.81 | 970.01 | 970.01 | 970.01 | 524 |
| 2023-03-07 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 136 |
| 2023-03-06 | 1,013.00 | 1,018.95 | 1,013.00 | 1,014.12 | 1,014.12 | 78 |
| 2023-03-03 | 1,020.23 | 1,024.62 | 1,020.20 | 1,024.62 | 1,024.62 | 978,994 |
| 2023-03-02 | 990.00 | 1,008.50 | 990.00 | 1,008.50 | 1,008.50 | 1,046 |
| 2023-03-01 | 992.69 | 992.69 | 992.14 | 992.14 | 992.14 | 13,501 |
| 2023-02-28 | 1,000.00 | 1,000.00 | 930.00 | 930.00 | 930.00 | 41 |
| 2023-02-27 | 1,010.54 | 1,010.54 | 1,010.54 | 1,010.54 | 1,010.54 | 0 |
| 2023-02-24 | 1,005.01 | 1,011.41 | 1,002.98 | 1,010.54 | 1,010.54 | 200,165 |
| 2023-02-23 | 994.96 | 1,035.00 | 994.96 | 1,012.07 | 1,012.07 | 200,258 |
| 2023-02-22 | 983.20 | 983.20 | 971.00 | 979.61 | 979.61 | 3,233 |
| 2023-02-21 | 986.02 | 999.99 | 986.02 | 999.99 | 999.99 | 1,015 |
| 2023-02-20 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2023-02-17 | 998.00 | 998.00 | 965.00 | 980.00 | 980.00 | 956 |
| 2023-02-16 | 1,052.00 | 1,052.00 | 1,032.10 | 1,032.10 | 1,032.10 | 696,859 |
| 2023-02-15 | 1,186.90 | 1,186.90 | 1,049.00 | 1,068.40 | 1,068.40 | 720,629 |
| 2023-02-14 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 1,186.90 | 290,000 |
| 2023-02-13 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 83,011 |
| 2023-02-10 | 1,162.00 | 1,178.00 | 1,162.00 | 1,178.00 | 1,178.00 | 426,375 |
| 2023-02-09 | 1,160.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 563 |
| 2023-02-08 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 425,015 |
| 2023-02-07 | 1,153.39 | 1,164.85 | 1,153.39 | 1,164.85 | 1,164.85 | 422,943 |
| 2023-02-03 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0 |
| 2023-02-02 | 1,142.00 | 1,142.00 | 1,127.00 | 1,127.00 | 1,127.00 | 857 |
| 2023-02-01 | 1,162.00 | 1,162.00 | 1,140.00 | 1,158.00 | 1,158.00 | 6,170 |
| 2023-01-31 | 1,167.00 | 1,188.67 | 1,167.00 | 1,188.67 | 1,188.67 | 508,389 |
| 2023-01-30 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 10 |
| 2023-01-27 | 1,236.47 | 1,238.30 | 1,236.47 | 1,238.30 | 1,238.30 | 386 |
| 2023-01-26 | 1,217.00 | 1,233.37 | 1,208.00 | 1,233.37 | 1,233.37 | 155 |
| 2023-01-25 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | 1,208.30 | 0 |
| 2023-01-24 | 1,225.00 | 1,225.00 | 1,208.30 | 1,208.30 | 1,208.30 | 19 |
| 2023-01-23 | 1,224.99 | 1,224.99 | 1,224.99 | 1,224.99 | 1,224.99 | 0 |
| 2023-01-20 | 1,221.00 | 1,224.99 | 1,220.00 | 1,224.99 | 1,224.99 | 8,919 |
| 2023-01-19 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 345 |
| 2023-01-18 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 176 |
| 2023-01-17 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 53 |
| 2023-01-16 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2023-01-13 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 5 |
| 2023-01-12 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 10 |
| 2023-01-11 | 1,195.98 | 1,195.98 | 1,194.58 | 1,194.58 | 1,194.58 | 249,018 |
| 2023-01-10 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 5,900 |
| 2023-01-09 | 1,192.62 | 1,192.62 | 1,192.62 | 1,192.62 | 1,192.62 | 45 |
| 2023-01-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 592,073 |
| 2023-01-05 | 1,158.50 | 1,165.00 | 1,158.50 | 1,164.75 | 1,164.75 | 86,998 |
| 2023-01-04 | 1,129.00 | 1,144.85 | 1,120.00 | 1,139.88 | 1,139.88 | 225,138 |
| 2023-01-03 | 1,127.82 | 1,129.00 | 1,127.46 | 1,129.00 | 1,129.00 | 438,142 |
| 2023-01-02 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0 |
| 2022-12-30 | 1,190.00 | 1,193.31 | 1,190.00 | 1,192.00 | 1,192.00 | 918,230 |
| 2022-12-29 | 1,188.50 | 1,189.99 | 1,168.52 | 1,188.00 | 1,188.00 | 543,930 |
| 2022-12-28 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 1,228.50 | 0 |
| 2022-12-27 | 1,228.21 | 1,230.00 | 1,228.00 | 1,228.50 | 1,228.50 | 5,723 |
| 2022-12-26 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 7 |
| 2022-12-23 | 1,197.00 | 1,197.00 | 1,196.45 | 1,196.45 | 1,196.45 | 49 |
| 2022-12-22 | 1,187.25 | 1,187.25 | 1,151.63 | 1,151.63 | 1,151.63 | 98 |
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.