Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,119.00 | 1,140.00 | 1,094.00 | 1,101.51 | 1,101.51 | 19,647 |
| 2022-06-29 | 1,185.56 | 1,191.85 | 1,124.00 | 1,124.97 | 1,124.97 | 13,251 |
| 2022-06-28 | 1,188.00 | 1,200.00 | 1,168.41 | 1,192.78 | 1,192.78 | 1,599 |
| 2022-06-27 | 1,068.19 | 1,164.49 | 1,068.19 | 1,152.09 | 1,152.09 | 1,022 |
| 2022-06-24 | 1,110.00 | 1,110.00 | 1,064.81 | 1,068.19 | 1,068.19 | 342 |
| 2022-06-23 | 1,140.81 | 1,140.81 | 1,077.00 | 1,095.00 | 1,095.00 | 894 |
| 2022-06-22 | 1,162.00 | 1,169.70 | 1,140.00 | 1,155.51 | 1,155.51 | 5,471 |
| 2022-06-21 | 1,198.00 | 1,231.00 | 1,198.00 | 1,222.00 | 1,222.00 | 9,129 |
| 2022-06-20 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 21 |
| 2022-06-17 | 1,258.00 | 1,280.00 | 1,169.00 | 1,192.55 | 1,192.55 | 1,354 |
| 2022-06-16 | 1,375.00 | 1,387.49 | 1,275.01 | 1,280.71 | 1,280.71 | 10,536 |
| 2022-06-15 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 29 |
| 2022-06-14 | 1,482.99 | 1,483.00 | 1,443.00 | 1,456.49 | 1,456.49 | 4,378 |
| 2022-06-13 | 1,408.00 | 1,450.00 | 1,376.01 | 1,400.01 | 1,400.01 | 3,149 |
| 2022-06-10 | 1,493.50 | 1,500.37 | 1,452.00 | 1,487.00 | 1,487.00 | 368 |
| 2022-06-09 | 1,530.00 | 1,556.00 | 1,530.00 | 1,550.01 | 1,550.01 | 306 |
| 2022-06-08 | 1,529.00 | 1,530.00 | 1,506.02 | 1,530.00 | 1,530.00 | 469 |
| 2022-06-07 | 1,521.00 | 1,534.99 | 1,514.20 | 1,527.60 | 1,527.60 | 165 |
| 2022-06-06 | 1,507.00 | 1,508.00 | 1,499.96 | 1,507.00 | 1,507.00 | 427 |
| 2022-06-03 | 1,500.00 | 1,530.00 | 1,491.43 | 1,500.40 | 1,500.40 | 1,242 |
| 2022-06-02 | 1,475.00 | 1,507.00 | 1,473.00 | 1,491.00 | 1,491.00 | 954 |
| 2022-06-01 | 1,508.57 | 1,518.99 | 1,506.50 | 1,506.50 | 1,506.50 | 16,359 |
| 2022-05-31 | 1,487.13 | 1,521.00 | 1,467.00 | 1,467.00 | 1,467.00 | 542 |
| 2022-05-30 | 1,460.94 | 1,460.94 | 1,460.94 | 1,460.94 | 1,460.94 | 14 |
| 2022-05-27 | 1,475.99 | 1,480.00 | 1,465.00 | 1,478.00 | 1,478.00 | 267 |
| 2022-05-26 | 1,481.99 | 1,493.39 | 1,463.01 | 1,469.05 | 1,469.05 | 163 |
| 2022-05-25 | 1,413.00 | 1,433.59 | 1,413.00 | 1,425.00 | 1,425.00 | 543 |
| 2022-05-24 | 1,408.98 | 1,408.98 | 1,408.98 | 1,408.98 | 1,408.98 | 155 |
| 2022-05-23 | 1,387.51 | 1,420.79 | 1,387.51 | 1,417.00 | 1,417.00 | 406 |
| 2022-05-20 | 1,415.00 | 1,420.00 | 1,364.00 | 1,372.00 | 1,372.00 | 322 |
| 2022-05-19 | 1,430.00 | 1,433.59 | 1,369.00 | 1,387.99 | 1,387.99 | 586 |
| 2022-05-18 | 1,446.01 | 1,446.01 | 1,380.00 | 1,385.00 | 1,385.00 | 5,119 |
| 2022-05-17 | 1,443.00 | 1,451.00 | 1,425.09 | 1,445.00 | 1,445.00 | 1,802 |
| 2022-05-16 | 1,430.00 | 1,432.20 | 1,408.19 | 1,422.63 | 1,422.63 | 79,426 |
| 2022-05-13 | 1,353.00 | 1,362.00 | 1,344.23 | 1,352.20 | 1,352.20 | 902,366 |
| 2022-05-12 | 1,298.00 | 1,339.99 | 1,281.00 | 1,315.10 | 1,315.10 | 176,449 |
| 2022-05-11 | 1,370.00 | 1,372.79 | 1,347.00 | 1,347.00 | 1,347.00 | 9,369 |
| 2022-05-10 | 1,290.00 | 1,331.00 | 1,264.00 | 1,264.00 | 1,264.00 | 182,346 |
| 2022-05-09 | 1,360.00 | 1,360.00 | 1,264.00 | 1,264.00 | 1,264.00 | 6,579 |
| 2022-05-06 | 1,382.00 | 1,396.00 | 1,333.00 | 1,394.00 | 1,394.00 | 686 |
| 2022-05-05 | 1,365.00 | 1,379.00 | 1,322.04 | 1,355.00 | 1,355.00 | 931 |
| 2022-05-04 | 1,330.00 | 1,357.00 | 1,292.27 | 1,357.00 | 1,357.00 | 421,556 |
| 2022-05-03 | 1,200.00 | 1,305.00 | 1,200.00 | 1,293.25 | 1,293.25 | 220,386 |
| 2022-05-02 | 1,174.00 | 1,199.00 | 1,158.00 | 1,197.22 | 1,197.22 | 210,241 |
| 2022-04-29 | 1,232.00 | 1,232.00 | 1,219.00 | 1,219.00 | 1,219.00 | 265 |
| 2022-04-28 | 1,194.00 | 1,233.00 | 1,194.00 | 1,233.00 | 1,233.00 | 327 |
| 2022-04-27 | 1,148.00 | 1,186.00 | 1,148.00 | 1,186.00 | 1,186.00 | 57 |
| 2022-04-26 | 1,150.00 | 1,172.00 | 1,145.00 | 1,172.00 | 1,172.00 | 6,811 |
| 2022-04-25 | 1,138.00 | 1,146.79 | 1,086.00 | 1,146.79 | 1,146.79 | 9,282 |
| 2022-04-22 | 1,235.50 | 1,235.50 | 1,186.00 | 1,186.00 | 1,186.00 | 8,429 |
| 2022-04-21 | 1,290.00 | 1,290.00 | 1,235.50 | 1,235.50 | 1,235.50 | 263 |
| 2022-04-20 | 1,286.99 | 1,291.00 | 1,270.10 | 1,291.00 | 1,291.00 | 5,726 |
| 2022-04-19 | 1,279.99 | 1,279.99 | 1,268.00 | 1,268.00 | 1,268.00 | 5,551 |
| 2022-04-18 | 1,276.00 | 1,276.00 | 1,269.00 | 1,269.00 | 1,269.00 | 92 |
| 2022-04-13 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0 |
| 2022-04-12 | 1,244.00 | 1,250.00 | 1,229.76 | 1,233.00 | 1,233.00 | 1,166 |
| 2022-04-11 | 1,239.99 | 1,239.99 | 1,196.50 | 1,218.99 | 1,218.99 | 412,167 |
| 2022-04-08 | 1,229.00 | 1,249.60 | 1,229.00 | 1,249.60 | 1,249.60 | 1,595 |
| 2022-04-07 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 2,000 |
| 2022-04-06 | 1,183.80 | 1,183.80 | 1,155.00 | 1,180.00 | 1,180.00 | 239 |
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.