Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1,205.00 | 1,212.00 | 1,205.00 | 1,212.00 | 1,212.00 | 144,633 |
| 2022-12-20 | 1,161.03 | 1,193.79 | 1,161.03 | 1,193.79 | 1,193.79 | 430 |
| 2022-12-19 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 0 |
| 2022-12-16 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 0 |
| 2022-12-15 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 1,215.46 | 5 |
| 2022-12-14 | 1,223.56 | 1,230.00 | 1,223.56 | 1,230.00 | 1,230.00 | 1,348 |
| 2022-12-13 | 1,216.00 | 1,216.00 | 1,213.00 | 1,213.00 | 1,213.00 | 48 |
| 2022-12-09 | 1,223.00 | 1,223.00 | 1,213.00 | 1,213.00 | 1,213.00 | 542,050 |
| 2022-12-08 | 1,284.00 | 1,284.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,739 |
| 2022-12-07 | 1,252.41 | 1,252.41 | 1,252.41 | 1,252.41 | 1,252.41 | 269,892 |
| 2022-12-06 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 24 |
| 2022-12-05 | 1,406.99 | 1,406.99 | 1,310.80 | 1,310.80 | 1,310.80 | 72,868 |
| 2022-12-02 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 36 |
| 2022-12-01 | 1,308.10 | 1,312.00 | 1,308.10 | 1,312.00 | 1,312.00 | 141,037 |
| 2022-11-30 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 35 |
| 2022-11-29 | 1,286.21 | 1,299.68 | 1,284.70 | 1,299.68 | 1,299.68 | 5,849 |
| 2022-11-28 | 1,287.00 | 1,314.38 | 1,287.00 | 1,294.00 | 1,294.00 | 97,142 |
| 2022-11-25 | 1,327.77 | 1,328.50 | 1,327.77 | 1,328.50 | 1,328.50 | 48 |
| 2022-11-24 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2022-11-23 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 1,305.00 | 141 |
| 2022-11-22 | 1,330.00 | 1,364.40 | 1,325.00 | 1,332.01 | 1,332.01 | 3,958 |
| 2022-11-18 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-11-17 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-11-16 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 0 |
| 2022-11-15 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 248 |
| 2022-11-14 | 1,390.00 | 1,405.00 | 1,390.00 | 1,400.00 | 1,400.00 | 890 |
| 2022-11-11 | 1,419.51 | 1,431.89 | 1,396.70 | 1,431.89 | 1,431.89 | 73,868 |
| 2022-11-10 | 1,321.00 | 1,340.00 | 1,321.00 | 1,330.00 | 1,330.00 | 218 |
| 2022-11-09 | 1,361.75 | 1,363.70 | 1,321.00 | 1,321.00 | 1,321.00 | 879,582 |
| 2022-11-08 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7 |
| 2022-11-07 | 1,417.00 | 1,417.00 | 1,398.40 | 1,401.25 | 1,401.25 | 232,396 |
| 2022-11-04 | 1,378.43 | 1,401.00 | 1,375.50 | 1,399.84 | 1,399.84 | 221,757 |
| 2022-11-03 | 1,391.00 | 1,394.00 | 1,340.00 | 1,393.56 | 1,393.56 | 142,091 |
| 2022-11-01 | 1,538.00 | 1,540.00 | 1,525.00 | 1,526.41 | 1,526.41 | 234,215 |
| 2022-10-31 | 1,539.25 | 1,551.00 | 1,516.00 | 1,543.00 | 1,543.00 | 322 |
| 2022-10-28 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 9 |
| 2022-10-27 | 1,560.00 | 1,569.98 | 1,543.00 | 1,543.00 | 1,543.00 | 355 |
| 2022-10-26 | 1,530.00 | 1,549.99 | 1,530.00 | 1,534.00 | 1,534.00 | 2,361 |
| 2022-10-25 | 1,487.00 | 1,500.00 | 1,464.12 | 1,464.12 | 1,464.12 | 273 |
| 2022-10-24 | 1,484.00 | 1,505.00 | 1,484.00 | 1,500.00 | 1,500.00 | 6,198 |
| 2022-10-21 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 1,466.70 | 129 |
| 2022-10-20 | 1,436.00 | 1,440.20 | 1,430.00 | 1,435.20 | 1,435.20 | 15,374 |
| 2022-10-19 | 1,430.00 | 1,448.48 | 1,430.00 | 1,448.48 | 1,448.48 | 3,051 |
| 2022-10-18 | 1,389.00 | 1,398.00 | 1,389.00 | 1,396.00 | 1,396.00 | 2,054 |
| 2022-10-17 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 1,367.50 | 0 |
| 2022-10-14 | 1,450.00 | 1,450.00 | 1,367.50 | 1,367.50 | 1,367.50 | 215 |
| 2022-10-13 | 1,443.37 | 1,453.45 | 1,430.00 | 1,430.00 | 1,430.00 | 3,887 |
| 2022-10-12 | 1,369.00 | 1,400.00 | 1,369.00 | 1,400.00 | 1,400.00 | 5,619 |
| 2022-10-11 | 1,405.00 | 1,405.00 | 1,377.00 | 1,377.98 | 1,377.98 | 2,862 |
| 2022-10-10 | 1,414.00 | 1,425.00 | 1,400.01 | 1,400.01 | 1,400.01 | 99 |
| 2022-10-07 | 1,460.00 | 1,469.00 | 1,460.00 | 1,465.00 | 1,465.00 | 131,077 |
| 2022-10-06 | 1,454.00 | 1,454.00 | 1,425.01 | 1,453.00 | 1,453.00 | 131,950 |
| 2022-10-05 | 1,368.00 | 1,420.00 | 1,368.00 | 1,420.00 | 1,420.00 | 268,166 |
| 2022-10-04 | 1,357.60 | 1,385.95 | 1,357.60 | 1,381.91 | 1,381.91 | 3,656 |
| 2022-10-03 | 1,280.00 | 1,314.02 | 1,280.00 | 1,306.51 | 1,306.51 | 153,829 |
| 2022-09-30 | 1,209.88 | 1,233.08 | 1,200.01 | 1,200.01 | 1,200.01 | 274 |
| 2022-09-29 | 1,219.50 | 1,230.00 | 1,219.50 | 1,230.00 | 1,230.00 | 74 |
| 2022-09-28 | 1,179.20 | 1,191.00 | 1,179.20 | 1,191.00 | 1,191.00 | 4,297 |
| 2022-09-27 | 1,131.00 | 1,147.90 | 1,131.00 | 1,147.90 | 1,147.90 | 332,362 |
| 2022-09-26 | 1,152.00 | 1,152.00 | 1,131.00 | 1,131.00 | 1,131.00 | 184,227 |
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.