Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 805.00 | 808.40 | 805.00 | 808.40 | 808.40 | 94 |
| 2026-07-22 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2026-07-21 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2026-07-20 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 0 |
| 2026-07-17 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 144 |
| 2026-07-16 | 757.58 | 757.58 | 757.58 | 757.58 | 757.58 | 0 |
| 2026-07-15 | 757.58 | 757.58 | 757.58 | 757.58 | 757.58 | 0 |
| 2026-07-14 | 757.58 | 757.58 | 757.58 | 757.58 | 757.58 | 30 |
| 2026-07-13 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2026-07-10 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2026-07-09 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2026-07-08 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 741 |
| 2026-07-07 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-07-06 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-07-03 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2026-07-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 148 |
| 2026-07-01 | 713.26 | 713.26 | 708.00 | 708.00 | 708.00 | 2,480 |
| 2026-06-30 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | 7 |
| 2026-06-29 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0 |
| 2026-06-26 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 83 |
| 2026-06-25 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-24 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-23 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-22 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 10 |
| 2026-06-19 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-18 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-17 | 737.10 | 737.10 | 737.10 | 737.10 | 737.10 | 0 |
| 2026-06-16 | 734.00 | 739.19 | 734.00 | 737.10 | 737.10 | 17,064 |
| 2026-06-15 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 75 |
| 2026-06-12 | 787.00 | 787.00 | 787.00 | 787.00 | 786.68 | 0 |
| 2026-06-11 | 787.00 | 787.00 | 787.00 | 787.00 | 786.68 | 0 |
| 2026-06-10 | 787.00 | 787.00 | 787.00 | 787.00 | 786.68 | 0 |
| 2026-06-09 | 787.00 | 787.00 | 787.00 | 787.00 | 786.68 | 0 |
| 2026-06-08 | 787.00 | 787.00 | 787.00 | 787.00 | 786.68 | 10 |
| 2026-06-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-06-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 62 |
| 2026-06-03 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 61 |
| 2026-06-02 | 803.95 | 803.95 | 803.95 | 803.95 | 803.95 | 0 |
| 2026-06-01 | 808.00 | 808.00 | 803.95 | 803.95 | 803.95 | 30,794 |
| 2026-05-29 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | 60 |
| 2026-05-28 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2026-05-27 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 18 |
| 2026-05-26 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | 264 |
| 2026-05-25 | 797.91 | 797.91 | 797.91 | 797.91 | 797.91 | 0 |
| 2026-05-22 | 797.91 | 797.91 | 797.91 | 797.91 | 797.91 | 0 |
| 2026-05-21 | 831.00 | 831.00 | 797.91 | 797.91 | 797.91 | 39 |
| 2026-05-20 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-05-19 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 172 |
| 2026-05-18 | 851.00 | 856.00 | 845.00 | 856.00 | 856.00 | 282 |
| 2026-05-15 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 41 |
| 2026-05-14 | 800.00 | 813.50 | 800.00 | 813.50 | 813.50 | 347 |
| 2026-05-13 | 803.00 | 803.00 | 794.00 | 795.71 | 795.71 | 364 |
| 2026-05-12 | 802.76 | 802.76 | 802.76 | 802.76 | 802.76 | 0 |
| 2026-05-11 | 803.00 | 816.26 | 800.00 | 802.76 | 802.76 | 36 |
| 2026-05-08 | 796.00 | 797.99 | 796.00 | 797.99 | 797.99 | 132 |
| 2026-05-07 | 800.00 | 800.00 | 765.00 | 777.00 | 777.00 | 8,528 |
| 2026-05-06 | 817.00 | 817.00 | 810.20 | 810.20 | 810.20 | 276 |
| 2026-05-05 | 900.00 | 905.00 | 886.32 | 901.26 | 901.26 | 67 |
| 2026-05-04 | 896.00 | 900.78 | 896.00 | 900.78 | 900.78 | 21,305 |
| 2026-04-30 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 40 |
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.