Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,160.00 | 1,161.00 | 1,150.00 | 1,152.01 | 1,152.01 | 1,055 |
| 2022-09-22 | 1,283.00 | 1,283.00 | 1,268.00 | 1,274.17 | 1,274.17 | 320 |
| 2022-09-21 | 1,313.00 | 1,314.03 | 1,313.00 | 1,314.03 | 1,314.03 | 32 |
| 2022-09-20 | 1,300.00 | 1,300.00 | 1,297.00 | 1,297.00 | 1,297.00 | 104 |
| 2022-09-19 | 1,326.00 | 1,331.07 | 1,312.13 | 1,313.70 | 1,313.70 | 152,089 |
| 2022-09-15 | 1,400.00 | 1,400.00 | 1,394.00 | 1,396.56 | 1,396.56 | 60,358 |
| 2022-09-14 | 1,454.44 | 1,459.98 | 1,430.57 | 1,430.57 | 1,430.57 | 2,670 |
| 2022-09-13 | 1,414.00 | 1,424.00 | 1,357.01 | 1,378.78 | 1,378.78 | 143,712 |
| 2022-09-12 | 1,393.00 | 1,412.94 | 1,393.00 | 1,412.94 | 1,412.94 | 223,798 |
| 2022-09-09 | 1,354.80 | 1,359.00 | 1,354.80 | 1,359.00 | 1,359.00 | 220,046 |
| 2022-09-08 | 1,407.99 | 1,407.99 | 1,365.00 | 1,396.99 | 1,396.99 | 949 |
| 2022-09-07 | 1,350.00 | 1,378.00 | 1,350.00 | 1,375.00 | 1,375.00 | 731 |
| 2022-09-06 | 1,400.00 | 1,422.00 | 1,390.00 | 1,398.44 | 1,398.44 | 4,949 |
| 2022-09-05 | 1,404.24 | 1,404.24 | 1,404.24 | 1,404.24 | 1,404.24 | 7 |
| 2022-09-02 | 1,420.00 | 1,420.00 | 1,390.00 | 1,404.24 | 1,404.24 | 7,856 |
| 2022-09-01 | 1,380.00 | 1,385.00 | 1,369.00 | 1,379.96 | 1,379.96 | 8,495 |
| 2022-08-31 | 1,437.50 | 1,448.99 | 1,425.00 | 1,435.12 | 1,435.12 | 4,743 |
| 2022-08-30 | 1,418.15 | 1,449.99 | 1,417.00 | 1,425.00 | 1,425.00 | 1,327 |
| 2022-08-29 | 1,454.00 | 1,500.00 | 1,454.00 | 1,493.33 | 1,493.33 | 3,593 |
| 2022-08-26 | 1,470.70 | 1,470.70 | 1,466.40 | 1,466.40 | 1,466.40 | 7,187 |
| 2022-08-25 | 1,463.00 | 1,466.91 | 1,463.00 | 1,466.90 | 1,466.90 | 173,693 |
| 2022-08-24 | 1,433.00 | 1,433.00 | 1,429.02 | 1,429.02 | 1,429.02 | 69,035 |
| 2022-08-23 | 1,425.00 | 1,426.00 | 1,407.00 | 1,417.15 | 1,417.15 | 117,845 |
| 2022-08-22 | 1,338.00 | 1,378.00 | 1,334.00 | 1,378.00 | 1,378.00 | 366,712 |
| 2022-08-19 | 1,367.00 | 1,406.00 | 1,367.00 | 1,385.00 | 1,385.00 | 233,774 |
| 2022-08-18 | 1,303.00 | 1,367.00 | 1,303.00 | 1,367.00 | 1,367.00 | 162,159 |
| 2022-08-17 | 1,285.00 | 1,286.10 | 1,266.69 | 1,286.10 | 1,286.10 | 24,125 |
| 2022-08-16 | 1,300.00 | 1,300.00 | 1,258.00 | 1,260.38 | 1,260.38 | 4,367 |
| 2022-08-15 | 1,233.00 | 1,268.00 | 1,233.00 | 1,265.00 | 1,265.00 | 594,164 |
| 2022-08-12 | 1,299.99 | 1,299.99 | 1,265.00 | 1,265.00 | 1,265.00 | 192,039 |
| 2022-08-11 | 1,248.00 | 1,293.05 | 1,248.00 | 1,254.01 | 1,254.01 | 5,750 |
| 2022-08-10 | 1,209.59 | 1,209.59 | 1,169.00 | 1,200.90 | 1,200.90 | 104 |
| 2022-08-09 | 1,205.00 | 1,218.29 | 1,190.00 | 1,210.85 | 1,210.85 | 940 |
| 2022-08-08 | 1,158.40 | 1,174.99 | 1,158.40 | 1,174.99 | 1,174.99 | 672 |
| 2022-08-05 | 1,150.70 | 1,162.30 | 1,150.00 | 1,158.50 | 1,158.50 | 1,601 |
| 2022-08-04 | 1,125.00 | 1,125.80 | 1,110.00 | 1,110.00 | 1,110.00 | 262 |
| 2022-08-03 | 1,245.00 | 1,245.00 | 1,161.51 | 1,180.00 | 1,180.00 | 351 |
| 2022-08-02 | 1,242.00 | 1,266.01 | 1,215.00 | 1,257.28 | 1,257.28 | 1,294 |
| 2022-08-01 | 1,250.00 | 1,280.00 | 1,240.00 | 1,266.01 | 1,266.01 | 167,144 |
| 2022-07-29 | 1,250.00 | 1,285.00 | 1,250.00 | 1,282.94 | 1,282.94 | 956,735 |
| 2022-07-28 | 1,231.00 | 1,231.00 | 1,213.00 | 1,219.00 | 1,219.00 | 5,039 |
| 2022-07-27 | 1,143.01 | 1,211.50 | 1,143.01 | 1,200.00 | 1,200.00 | 322 |
| 2022-07-26 | 1,178.01 | 1,178.01 | 1,141.79 | 1,150.00 | 1,150.00 | 298,782 |
| 2022-07-25 | 1,160.55 | 1,185.90 | 1,160.55 | 1,185.00 | 1,185.00 | 509,733 |
| 2022-07-22 | 1,160.00 | 1,160.00 | 1,130.85 | 1,130.85 | 1,130.85 | 235 |
| 2022-07-21 | 1,144.00 | 1,145.00 | 1,130.00 | 1,145.00 | 1,145.00 | 25 |
| 2022-07-20 | 1,165.00 | 1,182.50 | 1,165.00 | 1,165.61 | 1,165.61 | 609,685 |
| 2022-07-19 | 1,139.00 | 1,174.99 | 1,130.00 | 1,174.33 | 1,174.33 | 828,427 |
| 2022-07-18 | 1,120.00 | 1,133.00 | 1,108.04 | 1,108.04 | 1,108.04 | 222,851 |
| 2022-07-15 | 1,049.21 | 1,083.59 | 1,049.21 | 1,071.02 | 1,071.02 | 156 |
| 2022-07-14 | 1,070.00 | 1,087.49 | 1,048.10 | 1,087.49 | 1,087.49 | 696 |
| 2022-07-13 | 1,110.00 | 1,120.00 | 1,100.00 | 1,103.88 | 1,103.88 | 1,044 |
| 2022-07-12 | 1,080.00 | 1,089.99 | 1,072.00 | 1,077.11 | 1,077.11 | 8,563 |
| 2022-07-11 | 1,100.00 | 1,111.00 | 1,100.00 | 1,111.00 | 1,111.00 | 25 |
| 2022-07-08 | 1,086.00 | 1,113.00 | 1,086.00 | 1,110.00 | 1,110.00 | 87 |
| 2022-07-07 | 1,095.00 | 1,108.20 | 1,095.00 | 1,108.20 | 1,108.20 | 2,348 |
| 2022-07-06 | 1,022.00 | 1,050.00 | 1,003.01 | 1,050.00 | 1,050.00 | 178 |
| 2022-07-05 | 1,120.00 | 1,120.00 | 1,040.01 | 1,069.00 | 1,069.00 | 1,961 |
| 2022-07-04 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2022-07-01 | 1,110.00 | 1,124.00 | 1,090.00 | 1,120.00 | 1,120.00 | 15,023 |
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.