Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 982.00 | 1,012.00 | 982.00 | 1,005.01 | 1,005.01 | 294 |
| 2022-01-06 | 1,000.00 | 1,000.00 | 993.00 | 995.00 | 995.00 | 6,382 |
| 2022-01-05 | 987.00 | 990.59 | 979.00 | 980.00 | 980.00 | 1,919 |
| 2022-01-04 | 945.00 | 982.80 | 945.00 | 980.83 | 980.83 | 201,054 |
| 2022-01-03 | 899.69 | 899.69 | 899.69 | 899.69 | 899.69 | 0 |
| 2021-12-31 | 892.00 | 903.50 | 892.00 | 899.69 | 899.69 | 48,677 |
| 2021-12-30 | 934.39 | 934.39 | 934.39 | 934.39 | 934.39 | 0 |
| 2021-12-29 | 925.00 | 934.39 | 920.00 | 934.39 | 934.39 | 1,545 |
| 2021-12-28 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 38 |
| 2021-12-27 | 903.00 | 914.01 | 903.00 | 914.01 | 914.01 | 519 |
| 2021-12-24 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2021-12-23 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 7 |
| 2021-12-22 | 882.00 | 896.00 | 882.00 | 896.00 | 896.00 | 32 |
| 2021-12-21 | 823.50 | 845.00 | 819.34 | 845.00 | 845.00 | 34,019 |
| 2021-12-20 | 773.49 | 805.99 | 759.00 | 805.99 | 805.99 | 25,897 |
| 2021-12-17 | 797.00 | 820.00 | 797.00 | 820.00 | 820.00 | 9,586 |
| 2021-12-16 | 852.00 | 867.33 | 850.00 | 856.00 | 856.00 | 1,168 |
| 2021-12-15 | 828.00 | 828.00 | 815.00 | 828.00 | 828.00 | 10,869 |
| 2021-12-14 | 865.00 | 865.00 | 860.00 | 865.00 | 865.00 | 297 |
| 2021-12-13 | 890.11 | 890.11 | 865.00 | 865.00 | 865.00 | 9,765 |
| 2021-12-10 | 880.00 | 907.50 | 880.00 | 907.50 | 907.50 | 88 |
| 2021-12-09 | 888.00 | 890.00 | 888.00 | 890.00 | 890.00 | 242 |
| 2021-12-08 | 946.94 | 946.94 | 941.41 | 941.41 | 941.41 | 144 |
| 2021-12-07 | 935.00 | 971.99 | 935.00 | 952.00 | 952.00 | 11,648 |
| 2021-12-06 | 888.00 | 915.89 | 880.00 | 913.00 | 913.00 | 174 |
| 2021-12-03 | 888.88 | 888.88 | 876.34 | 888.88 | 888.88 | 368 |
| 2021-12-02 | 870.00 | 885.00 | 854.03 | 883.00 | 883.00 | 1,832 |
| 2021-12-01 | 919.79 | 927.99 | 892.79 | 892.79 | 892.79 | 4,458 |
| 2021-11-30 | 958.75 | 958.75 | 881.69 | 903.00 | 903.00 | 5,752 |
| 2021-11-29 | 947.23 | 970.00 | 940.01 | 952.63 | 952.63 | 9,200 |
| 2021-11-26 | 965.00 | 965.00 | 871.65 | 929.00 | 929.00 | 170,563 |
| 2021-11-25 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 10 |
| 2021-11-24 | 935.00 | 976.78 | 935.00 | 968.99 | 968.99 | 155,097 |
| 2021-11-23 | 915.66 | 924.00 | 905.79 | 905.79 | 905.79 | 10,886 |
| 2021-11-22 | 862.72 | 883.98 | 860.00 | 877.20 | 877.20 | 231 |
| 2021-11-19 | 862.00 | 866.00 | 835.67 | 849.00 | 849.00 | 136 |
| 2021-11-18 | 902.21 | 905.00 | 895.00 | 905.00 | 905.00 | 105 |
| 2021-11-17 | 899.00 | 900.00 | 876.38 | 876.38 | 876.38 | 66 |
| 2021-11-16 | 885.00 | 910.00 | 885.00 | 905.33 | 905.33 | 265 |
| 2021-11-12 | 882.15 | 882.15 | 875.00 | 875.00 | 875.00 | 37 |
| 2021-11-11 | 887.00 | 888.88 | 884.77 | 888.88 | 888.88 | 149 |
| 2021-11-10 | 876.74 | 876.86 | 849.67 | 862.50 | 862.50 | 9,950 |
| 2021-11-09 | 876.50 | 877.30 | 865.74 | 876.74 | 876.74 | 194,560 |
| 2021-11-08 | 889.89 | 909.99 | 887.77 | 905.00 | 905.00 | 796 |
| 2021-11-05 | 875.00 | 888.00 | 875.00 | 885.60 | 885.60 | 379 |
| 2021-11-04 | 903.89 | 903.89 | 870.00 | 871.80 | 871.80 | 57,259 |
| 2021-11-03 | 916.99 | 923.99 | 870.00 | 875.00 | 875.00 | 11,920 |
| 2021-11-01 | 875.00 | 876.60 | 874.00 | 876.00 | 876.00 | 137,015 |
| 2021-10-29 | 820.00 | 831.59 | 815.00 | 827.14 | 827.14 | 727 |
| 2021-10-28 | 810.00 | 810.21 | 810.00 | 810.21 | 810.21 | 161 |
| 2021-10-27 | 828.80 | 828.80 | 811.59 | 811.59 | 811.59 | 375 |
| 2021-10-26 | 839.00 | 842.42 | 831.31 | 839.90 | 839.90 | 1,257 |
| 2021-10-25 | 830.58 | 830.58 | 812.01 | 814.00 | 814.00 | 402 |
| 2021-10-22 | 802.00 | 813.00 | 802.00 | 813.00 | 813.00 | 91 |
| 2021-10-21 | 801.50 | 805.50 | 799.00 | 802.00 | 802.00 | 10,454 |
| 2021-10-20 | 800.00 | 824.00 | 800.00 | 824.00 | 824.00 | 1,840 |
| 2021-10-19 | 829.17 | 844.00 | 818.00 | 818.00 | 818.00 | 63 |
| 2021-10-18 | 836.00 | 864.27 | 831.00 | 831.00 | 831.00 | 12,445 |
| 2021-10-15 | 836.17 | 836.17 | 824.00 | 824.00 | 824.00 | 384 |
| 2021-10-14 | 816.00 | 816.00 | 800.01 | 813.00 | 813.00 | 442 |
← NewerPage 21 of 21 · 1,260 trading days
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.