Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 25 |
| 2025-08-06 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 279 |
| 2025-08-05 | 604.00 | 605.00 | 604.00 | 605.00 | 605.00 | 294 |
| 2025-08-04 | 622.48 | 622.48 | 622.48 | 622.48 | 622.48 | 0 |
| 2025-08-01 | 622.48 | 622.48 | 622.48 | 622.48 | 622.48 | 7 |
| 2025-07-31 | 626.60 | 626.60 | 626.60 | 626.60 | 626.60 | 15 |
| 2025-07-30 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 8 |
| 2025-07-29 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 16 |
| 2025-07-28 | 635.00 | 636.23 | 635.00 | 636.23 | 636.23 | 77 |
| 2025-07-25 | 612.81 | 612.81 | 612.81 | 612.81 | 612.81 | 0 |
| 2025-07-24 | 612.81 | 612.81 | 612.81 | 612.81 | 612.81 | 6 |
| 2025-07-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2025-07-22 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 28 |
| 2025-07-21 | 616.86 | 616.86 | 616.86 | 616.86 | 616.86 | 5 |
| 2025-07-18 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 6 |
| 2025-07-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2025-07-16 | 608.00 | 608.00 | 600.00 | 600.00 | 600.00 | 49 |
| 2025-07-15 | 621.00 | 621.00 | 611.50 | 611.50 | 611.50 | 279 |
| 2025-07-14 | 628.64 | 628.64 | 618.00 | 622.00 | 622.00 | 225 |
| 2025-07-11 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2025-07-10 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 18 |
| 2025-07-09 | 643.00 | 643.00 | 640.00 | 643.00 | 643.00 | 980 |
| 2025-07-08 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2025-07-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 27 |
| 2025-07-04 | 604.81 | 604.81 | 604.81 | 604.81 | 604.81 | 0 |
| 2025-07-03 | 604.81 | 604.81 | 604.81 | 604.81 | 604.81 | 10 |
| 2025-07-02 | 604.81 | 604.81 | 604.81 | 604.81 | 604.81 | 0 |
| 2025-07-01 | 604.81 | 604.81 | 604.81 | 604.81 | 604.81 | 0 |
| 2025-06-30 | 604.81 | 604.81 | 604.81 | 604.81 | 604.81 | 28 |
| 2025-06-27 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 0 |
| 2025-06-26 | 608.80 | 608.80 | 608.80 | 608.80 | 608.80 | 0 |
| 2025-06-25 | 609.55 | 620.00 | 608.80 | 608.80 | 608.80 | 340 |
| 2025-06-24 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 0 |
| 2025-06-23 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 30 |
| 2025-06-20 | 635.00 | 652.00 | 635.00 | 652.00 | 652.00 | 176 |
| 2025-06-19 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-06-18 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-06-17 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-06-16 | 670.00 | 673.00 | 670.00 | 670.00 | 670.00 | 55 |
| 2025-06-13 | 665.00 | 680.00 | 665.00 | 680.00 | 680.00 | 227 |
| 2025-06-12 | 638.40 | 638.40 | 638.40 | 638.40 | 638.16 | 0 |
| 2025-06-11 | 638.40 | 638.40 | 638.40 | 638.40 | 638.16 | 0 |
| 2025-06-10 | 638.40 | 638.40 | 638.40 | 638.40 | 638.16 | 192 |
| 2025-06-09 | 616.50 | 616.50 | 616.50 | 616.50 | 616.27 | 240 |
| 2025-06-06 | 616.19 | 616.19 | 616.19 | 616.19 | 615.96 | 0 |
| 2025-06-05 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-06-04 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-06-03 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 264 |
| 2025-06-02 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-30 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-29 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-28 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-27 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-26 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 0 |
| 2025-05-23 | 610.00 | 616.19 | 610.00 | 616.19 | 616.19 | 62 |
| 2025-05-22 | 616.19 | 616.19 | 616.19 | 616.19 | 616.19 | 7 |
| 2025-05-21 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-05-20 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2025-05-19 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 160 |
| 2025-05-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8 |
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.