Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,211.00 | 1,211.00 | 1,175.00 | 1,175.00 | 1,175.00 | 150 |
| 2022-04-04 | 1,205.00 | 1,208.00 | 1,183.00 | 1,208.00 | 1,208.00 | 158 |
| 2022-04-01 | 1,181.00 | 1,221.99 | 1,181.00 | 1,194.98 | 1,194.98 | 10,653 |
| 2022-03-31 | 1,220.00 | 1,220.00 | 1,181.35 | 1,181.35 | 1,181.35 | 439 |
| 2022-03-30 | 1,220.00 | 1,220.00 | 1,219.99 | 1,219.99 | 1,219.99 | 119 |
| 2022-03-29 | 1,170.00 | 1,185.20 | 1,160.00 | 1,175.55 | 1,175.55 | 184 |
| 2022-03-28 | 1,225.00 | 1,225.00 | 1,217.86 | 1,221.00 | 1,221.00 | 52 |
| 2022-03-25 | 1,240.00 | 1,252.30 | 1,220.13 | 1,228.49 | 1,228.49 | 444 |
| 2022-03-24 | 1,246.88 | 1,246.88 | 1,229.00 | 1,240.99 | 1,240.99 | 373 |
| 2022-03-23 | 1,230.00 | 1,254.99 | 1,230.00 | 1,246.88 | 1,246.88 | 612 |
| 2022-03-22 | 1,230.15 | 1,240.00 | 1,220.00 | 1,240.00 | 1,240.00 | 364 |
| 2022-03-18 | 1,181.00 | 1,191.00 | 1,181.00 | 1,185.00 | 1,185.00 | 133 |
| 2022-03-17 | 1,140.00 | 1,183.19 | 1,137.00 | 1,177.00 | 1,177.00 | 9,517 |
| 2022-03-16 | 1,095.00 | 1,100.00 | 1,073.71 | 1,085.00 | 1,085.00 | 371,287 |
| 2022-03-15 | 1,079.95 | 1,114.00 | 1,079.95 | 1,101.90 | 1,101.90 | 371,482 |
| 2022-03-14 | 1,137.12 | 1,137.12 | 1,095.00 | 1,096.00 | 1,096.00 | 717,971 |
| 2022-03-11 | 1,259.99 | 1,259.99 | 1,259.99 | 1,259.99 | 1,259.99 | 13 |
| 2022-03-10 | 1,264.25 | 1,277.09 | 1,261.00 | 1,261.00 | 1,261.00 | 310 |
| 2022-03-09 | 1,239.99 | 1,245.00 | 1,188.00 | 1,232.00 | 1,232.00 | 244,645 |
| 2022-03-08 | 1,311.00 | 1,356.59 | 1,222.00 | 1,265.00 | 1,265.00 | 1,095,950 |
| 2022-03-07 | 1,280.00 | 1,329.99 | 1,240.00 | 1,265.00 | 1,265.00 | 432,880 |
| 2022-03-04 | 1,222.45 | 1,223.00 | 1,212.49 | 1,223.00 | 1,223.00 | 457 |
| 2022-03-03 | 1,190.01 | 1,215.00 | 1,190.01 | 1,208.00 | 1,208.00 | 993 |
| 2022-03-02 | 1,251.00 | 1,251.00 | 1,214.00 | 1,216.00 | 1,216.00 | 587 |
| 2022-03-01 | 1,235.00 | 1,244.59 | 1,196.00 | 1,219.00 | 1,219.00 | 3,430 |
| 2022-02-28 | 1,119.99 | 1,220.00 | 1,119.99 | 1,220.00 | 1,220.00 | 1,864 |
| 2022-02-25 | 1,090.00 | 1,139.69 | 1,090.00 | 1,119.99 | 1,119.99 | 8,861 |
| 2022-02-24 | 1,095.00 | 1,099.00 | 1,055.00 | 1,055.00 | 1,055.00 | 51,398 |
| 2022-02-23 | 1,063.73 | 1,109.39 | 1,063.73 | 1,079.00 | 1,079.00 | 7,357 |
| 2022-02-22 | 1,112.99 | 1,112.99 | 1,050.00 | 1,068.99 | 1,068.99 | 9,463 |
| 2022-02-21 | 1,106.82 | 1,106.82 | 1,106.82 | 1,106.82 | 1,106.82 | 13 |
| 2022-02-18 | 1,100.00 | 1,117.00 | 1,093.00 | 1,112.00 | 1,112.00 | 16,053 |
| 2022-02-17 | 1,122.85 | 1,139.69 | 1,114.50 | 1,123.00 | 1,123.00 | 2,553 |
| 2022-02-16 | 1,080.00 | 1,127.00 | 1,080.00 | 1,097.00 | 1,097.00 | 135,088 |
| 2022-02-15 | 1,040.00 | 1,058.00 | 1,023.00 | 1,055.40 | 1,055.40 | 720 |
| 2022-02-14 | 1,070.00 | 1,080.00 | 1,056.14 | 1,065.37 | 1,065.37 | 354 |
| 2022-02-11 | 1,088.90 | 1,110.00 | 1,085.00 | 1,110.00 | 1,110.00 | 1,946 |
| 2022-02-10 | 1,080.00 | 1,113.49 | 1,070.00 | 1,070.00 | 1,070.00 | 192 |
| 2022-02-09 | 1,074.72 | 1,080.00 | 1,063.00 | 1,063.00 | 1,063.00 | 134 |
| 2022-02-08 | 1,055.00 | 1,055.00 | 1,035.31 | 1,045.00 | 1,045.00 | 61,442 |
| 2022-02-04 | 1,136.00 | 1,136.00 | 1,087.51 | 1,087.51 | 1,087.51 | 1,888 |
| 2022-02-03 | 1,091.28 | 1,091.28 | 1,091.28 | 1,091.28 | 1,091.28 | 13 |
| 2022-02-02 | 1,065.01 | 1,090.00 | 1,065.01 | 1,090.00 | 1,090.00 | 775 |
| 2022-02-01 | 1,068.97 | 1,095.00 | 1,068.96 | 1,083.78 | 1,083.78 | 2,243 |
| 2022-01-31 | 1,067.47 | 1,067.47 | 1,044.00 | 1,046.99 | 1,046.99 | 290,375 |
| 2022-01-28 | 1,087.30 | 1,095.00 | 1,056.00 | 1,066.42 | 1,066.42 | 161,227 |
| 2022-01-27 | 1,111.25 | 1,113.00 | 1,054.00 | 1,055.00 | 1,055.00 | 2,910 |
| 2022-01-26 | 1,064.75 | 1,087.99 | 1,064.75 | 1,082.03 | 1,082.03 | 134,384 |
| 2022-01-25 | 991.33 | 1,071.99 | 991.33 | 1,060.00 | 1,060.00 | 346,622 |
| 2022-01-24 | 910.00 | 970.00 | 885.00 | 970.00 | 970.00 | 3,802 |
| 2022-01-21 | 959.99 | 960.00 | 950.00 | 950.00 | 950.00 | 1,477 |
| 2022-01-20 | 1,015.99 | 1,040.50 | 1,007.00 | 1,008.00 | 1,008.00 | 6,701 |
| 2022-01-19 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 59 |
| 2022-01-18 | 1,049.00 | 1,049.00 | 1,000.00 | 1,013.00 | 1,013.00 | 228,655 |
| 2022-01-17 | 1,025.26 | 1,025.26 | 1,025.26 | 1,025.26 | 1,025.26 | 0 |
| 2022-01-14 | 1,007.75 | 1,038.00 | 1,007.75 | 1,025.26 | 1,025.26 | 230,986 |
| 2022-01-13 | 1,023.50 | 1,025.25 | 1,008.75 | 1,008.91 | 1,008.91 | 1,313 |
| 2022-01-12 | 1,044.89 | 1,044.89 | 1,009.00 | 1,011.47 | 1,011.47 | 258,719 |
| 2022-01-11 | 995.39 | 1,019.00 | 995.39 | 1,019.00 | 1,019.00 | 19,327 |
| 2022-01-10 | 995.00 | 995.00 | 960.01 | 980.00 | 980.00 | 121 |
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.