Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 885.00 | 894.00 | 885.00 | 894.00 | 894.00 | 67 |
| 2026-04-28 | 859.89 | 861.53 | 859.89 | 861.53 | 861.53 | 411 |
| 2026-04-27 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 22 |
| 2026-04-24 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 15 |
| 2026-04-23 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 15 |
| 2026-04-22 | 777.17 | 777.17 | 777.17 | 777.17 | 777.17 | 257 |
| 2026-04-21 | 777.17 | 777.17 | 777.17 | 777.17 | 777.17 | 162 |
| 2026-04-20 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 65 |
| 2026-04-17 | 730.00 | 730.01 | 720.00 | 730.01 | 730.01 | 42 |
| 2026-04-16 | 780.20 | 790.00 | 780.20 | 790.00 | 790.00 | 27 |
| 2026-04-15 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 60 |
| 2026-04-14 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 5 |
| 2026-04-13 | 835.00 | 835.00 | 823.00 | 823.00 | 823.00 | 75 |
| 2026-04-10 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 13 |
| 2026-04-09 | 837.51 | 837.51 | 830.00 | 833.20 | 833.20 | 31 |
| 2026-04-08 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 10 |
| 2026-04-07 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | 490 |
| 2026-04-06 | 864.37 | 864.37 | 864.37 | 864.37 | 864.37 | 0 |
| 2026-04-01 | 879.00 | 879.00 | 859.00 | 864.37 | 864.37 | 30,742 |
| 2026-03-31 | 930.00 | 930.00 | 880.00 | 880.00 | 880.00 | 2,861 |
| 2026-03-30 | 949.33 | 949.33 | 949.33 | 949.33 | 949.33 | 1,718 |
| 2026-03-27 | 939.00 | 945.00 | 938.99 | 941.28 | 941.28 | 824 |
| 2026-03-26 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 17 |
| 2026-03-25 | 898.99 | 898.99 | 898.99 | 898.99 | 898.99 | 12 |
| 2026-03-24 | 890.00 | 900.00 | 889.00 | 889.00 | 889.00 | 87 |
| 2026-03-23 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 20 |
| 2026-03-20 | 879.99 | 880.00 | 879.99 | 880.00 | 880.00 | 90 |
| 2026-03-19 | 890.00 | 890.00 | 866.00 | 867.00 | 867.00 | 290 |
| 2026-03-18 | 839.99 | 855.00 | 839.99 | 854.99 | 854.99 | 21,848 |
| 2026-03-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 56 |
| 2026-03-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 12 |
| 2026-03-12 | 790.00 | 790.00 | 790.00 | 790.00 | 789.76 | 0 |
| 2026-03-11 | 790.00 | 790.00 | 790.00 | 790.00 | 789.76 | 0 |
| 2026-03-10 | 790.00 | 790.00 | 790.00 | 790.00 | 789.76 | 0 |
| 2026-03-09 | 790.00 | 790.00 | 790.00 | 790.00 | 789.76 | 0 |
| 2026-03-06 | 798.00 | 798.00 | 790.00 | 790.00 | 789.76 | 200 |
| 2026-03-05 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 1,039 |
| 2026-03-04 | 780.00 | 780.00 | 755.26 | 755.26 | 755.26 | 24 |
| 2026-03-03 | 790.00 | 793.95 | 787.99 | 787.99 | 787.99 | 39 |
| 2026-03-02 | 774.00 | 785.00 | 765.00 | 769.00 | 769.00 | 612 |
| 2026-02-27 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 0 |
| 2026-02-26 | 730.00 | 737.00 | 730.00 | 737.00 | 737.00 | 40 |
| 2026-02-25 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 50 |
| 2026-02-24 | 739.00 | 740.00 | 739.00 | 740.00 | 740.00 | 74 |
| 2026-02-23 | 772.81 | 772.81 | 772.81 | 772.81 | 772.81 | 0 |
| 2026-02-20 | 772.81 | 772.81 | 772.81 | 772.81 | 772.81 | 0 |
| 2026-02-19 | 772.81 | 772.81 | 772.81 | 772.81 | 772.81 | 8 |
| 2026-02-18 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 453 |
| 2026-02-17 | 756.00 | 756.00 | 756.00 | 756.00 | 756.00 | 10 |
| 2026-02-16 | 759.90 | 759.90 | 759.90 | 759.90 | 759.90 | 0 |
| 2026-02-13 | 759.90 | 759.90 | 759.90 | 759.90 | 759.90 | 8 |
| 2026-02-12 | 750.00 | 751.86 | 750.00 | 751.86 | 751.86 | 20 |
| 2026-02-11 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | 195 |
| 2026-02-10 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 383 |
| 2026-02-09 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-02-06 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2026-02-05 | 740.50 | 740.50 | 730.00 | 730.00 | 730.00 | 48 |
| 2026-02-04 | 730.00 | 743.05 | 730.00 | 740.50 | 740.50 | 1,808 |
| 2026-02-03 | 700.00 | 707.00 | 695.90 | 707.00 | 707.00 | 583 |
| 2026-01-30 | 694.00 | 699.99 | 691.00 | 695.00 | 695.00 | 361 |
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.