Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 32 |
| 2025-10-30 | 589.30 | 599.39 | 589.30 | 599.39 | 599.39 | 354 |
| 2025-10-29 | 601.70 | 601.70 | 601.70 | 601.70 | 601.70 | 0 |
| 2025-10-28 | 601.70 | 601.70 | 601.70 | 601.70 | 601.70 | 7 |
| 2025-10-27 | 610.00 | 612.00 | 607.00 | 607.00 | 607.00 | 71 |
| 2025-10-24 | 596.68 | 596.68 | 596.68 | 596.68 | 596.68 | 10 |
| 2025-10-23 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
| 2025-10-22 | 596.00 | 596.00 | 596.00 | 596.00 | 596.00 | 26 |
| 2025-10-21 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 0 |
| 2025-10-20 | 588.50 | 588.50 | 588.50 | 588.50 | 588.50 | 40 |
| 2025-10-17 | 599.61 | 599.61 | 599.61 | 599.61 | 599.61 | 0 |
| 2025-10-16 | 599.61 | 599.61 | 599.61 | 599.61 | 599.61 | 0 |
| 2025-10-15 | 605.00 | 605.00 | 599.61 | 599.61 | 599.61 | 15 |
| 2025-10-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 10 |
| 2025-10-13 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2025-10-10 | 608.01 | 608.01 | 603.00 | 603.00 | 603.00 | 390 |
| 2025-10-09 | 644.82 | 644.82 | 644.82 | 644.82 | 644.82 | 60 |
| 2025-10-08 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 10 |
| 2025-10-07 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 0 |
| 2025-10-06 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 20 |
| 2025-10-03 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2025-10-02 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2025-10-01 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2025-09-30 | 635.00 | 643.00 | 634.00 | 643.00 | 643.00 | 4,383 |
| 2025-09-29 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0 |
| 2025-09-26 | 679.00 | 685.00 | 674.00 | 674.00 | 674.00 | 184 |
| 2025-09-25 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-09-24 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 100 |
| 2025-09-23 | 622.96 | 622.96 | 622.96 | 622.96 | 622.96 | 0 |
| 2025-09-22 | 622.96 | 622.96 | 622.96 | 622.96 | 622.96 | 21 |
| 2025-09-19 | 627.55 | 627.55 | 626.01 | 626.01 | 626.01 | 90 |
| 2025-09-18 | 627.00 | 627.00 | 627.00 | 627.00 | 627.00 | 0 |
| 2025-09-17 | 630.00 | 630.00 | 627.00 | 627.00 | 627.00 | 76 |
| 2025-09-15 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0 |
| 2025-09-12 | 650.00 | 650.00 | 650.00 | 650.00 | 649.76 | 0 |
| 2025-09-11 | 651.00 | 651.00 | 650.00 | 650.00 | 649.76 | 111 |
| 2025-09-10 | 645.00 | 645.00 | 645.00 | 645.00 | 644.76 | 90 |
| 2025-09-09 | 644.00 | 644.00 | 644.00 | 644.00 | 643.76 | 0 |
| 2025-09-08 | 643.00 | 644.00 | 643.00 | 644.00 | 643.76 | 3,117 |
| 2025-09-05 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 371 |
| 2025-09-04 | 657.55 | 657.55 | 657.55 | 657.55 | 657.55 | 0 |
| 2025-09-03 | 657.55 | 657.55 | 657.55 | 657.55 | 657.55 | 20 |
| 2025-09-02 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | 22 |
| 2025-09-01 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2025-08-29 | 672.01 | 672.01 | 672.00 | 672.00 | 672.00 | 125 |
| 2025-08-28 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | 0 |
| 2025-08-27 | 671.00 | 672.00 | 671.00 | 672.00 | 672.00 | 17 |
| 2025-08-26 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-08-25 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-08-22 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-08-21 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0 |
| 2025-08-20 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 22 |
| 2025-08-19 | 640.00 | 640.00 | 635.00 | 635.00 | 635.00 | 75 |
| 2025-08-18 | 630.01 | 630.01 | 630.01 | 630.01 | 630.01 | 8 |
| 2025-08-15 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 81 |
| 2025-08-14 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2025-08-13 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 13 |
| 2025-08-12 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 0 |
| 2025-08-11 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 901 |
| 2025-08-08 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
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.