Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 699.86 | 700.00 | 694.00 | 694.00 | 694.00 | 357 |
| 2026-01-28 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 263 |
| 2026-01-27 | 672.00 | 675.01 | 672.00 | 675.01 | 675.01 | 26 |
| 2026-01-26 | 671.06 | 671.06 | 671.06 | 671.06 | 671.06 | 9 |
| 2026-01-23 | 666.65 | 666.65 | 666.65 | 666.65 | 666.65 | 7 |
| 2026-01-22 | 660.05 | 698.00 | 659.00 | 670.00 | 670.00 | 81 |
| 2026-01-21 | 651.86 | 651.86 | 651.86 | 651.86 | 651.86 | 10 |
| 2026-01-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 70 |
| 2026-01-19 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-01-16 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 6 |
| 2026-01-15 | 673.00 | 673.00 | 640.00 | 640.00 | 640.00 | 735 |
| 2026-01-14 | 676.00 | 676.00 | 673.00 | 673.00 | 673.00 | 75 |
| 2026-01-13 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-01-12 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 7,738 |
| 2026-01-09 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 12 |
| 2026-01-08 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 0 |
| 2026-01-07 | 657.00 | 657.00 | 618.00 | 618.00 | 618.00 | 165 |
| 2026-01-06 | 657.00 | 657.00 | 655.00 | 655.00 | 655.00 | 62 |
| 2026-01-05 | 650.00 | 650.00 | 642.00 | 645.00 | 645.00 | 210 |
| 2026-01-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-12-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 32 |
| 2025-12-26 | 646.99 | 646.99 | 646.99 | 646.99 | 646.99 | 0 |
| 2025-12-24 | 646.99 | 646.99 | 646.99 | 646.99 | 646.99 | 0 |
| 2025-12-23 | 646.99 | 646.99 | 646.99 | 646.99 | 646.99 | 0 |
| 2025-12-22 | 646.99 | 646.99 | 646.99 | 646.99 | 646.99 | 0 |
| 2025-12-19 | 646.99 | 647.00 | 646.99 | 646.99 | 646.99 | 1,020 |
| 2025-12-18 | 650.00 | 651.00 | 644.00 | 644.00 | 644.00 | 142 |
| 2025-12-17 | 630.80 | 664.20 | 630.80 | 664.20 | 664.20 | 211 |
| 2025-12-16 | 681.14 | 681.14 | 681.14 | 681.14 | 681.14 | 0 |
| 2025-12-15 | 681.14 | 681.14 | 681.14 | 681.14 | 681.14 | 37 |
| 2025-12-11 | 700.00 | 700.00 | 684.39 | 685.00 | 684.76 | 538 |
| 2025-12-10 | 680.60 | 680.60 | 680.60 | 680.60 | 680.36 | 30 |
| 2025-12-09 | 687.00 | 687.00 | 687.00 | 687.00 | 686.76 | 0 |
| 2025-12-08 | 687.00 | 687.00 | 687.00 | 687.00 | 686.76 | 207 |
| 2025-12-05 | 690.38 | 690.38 | 690.38 | 690.38 | 690.38 | 31 |
| 2025-12-04 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2025-12-03 | 683.00 | 683.00 | 683.00 | 683.00 | 683.00 | 0 |
| 2025-12-02 | 686.60 | 686.60 | 683.00 | 683.00 | 683.00 | 84 |
| 2025-12-01 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0 |
| 2025-11-28 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 59 |
| 2025-11-27 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0 |
| 2025-11-26 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0 |
| 2025-11-25 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0 |
| 2025-11-24 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 9 |
| 2025-11-21 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 0 |
| 2025-11-20 | 659.00 | 671.00 | 659.00 | 671.00 | 671.00 | 2,105 |
| 2025-11-19 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1,200 |
| 2025-11-18 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
| 2025-11-14 | 654.99 | 655.00 | 654.99 | 655.00 | 655.00 | 25 |
| 2025-11-13 | 634.00 | 634.00 | 633.00 | 633.00 | 633.00 | 199 |
| 2025-11-12 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 10 |
| 2025-11-11 | 640.00 | 647.80 | 640.00 | 647.80 | 647.80 | 3,684 |
| 2025-11-10 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2025-11-07 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 8 |
| 2025-11-06 | 600.39 | 600.39 | 600.39 | 600.39 | 600.39 | 166 |
| 2025-11-05 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 0 |
| 2025-11-04 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 160 |
| 2025-11-03 | 600.39 | 611.28 | 600.39 | 611.28 | 611.28 | 37 |
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.