Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 140 |
| 2024-11-14 | 798.00 | 800.50 | 795.00 | 795.00 | 795.00 | 102 |
| 2024-11-13 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0 |
| 2024-11-12 | 764.00 | 798.00 | 764.00 | 798.00 | 798.00 | 356 |
| 2024-11-11 | 775.30 | 775.30 | 775.30 | 775.30 | 775.30 | 0 |
| 2024-11-08 | 775.30 | 775.30 | 775.30 | 775.30 | 775.30 | 0 |
| 2024-11-07 | 788.00 | 788.00 | 775.30 | 775.30 | 775.30 | 423 |
| 2024-11-06 | 804.00 | 817.00 | 804.00 | 817.00 | 817.00 | 793 |
| 2024-11-05 | 800.00 | 800.00 | 787.77 | 787.77 | 787.77 | 2,399 |
| 2024-11-04 | 783.00 | 790.00 | 783.00 | 790.00 | 790.00 | 70 |
| 2024-11-01 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0 |
| 2024-10-31 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 438 |
| 2024-10-30 | 763.70 | 763.70 | 763.70 | 763.70 | 763.70 | 0 |
| 2024-10-29 | 763.70 | 763.70 | 763.70 | 763.70 | 763.70 | 236 |
| 2024-10-28 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0 |
| 2024-10-25 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 0 |
| 2024-10-24 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | 24 |
| 2024-10-23 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0 |
| 2024-10-22 | 798.07 | 825.00 | 798.07 | 825.00 | 825.00 | 1,070 |
| 2024-10-21 | 834.19 | 843.89 | 804.00 | 804.00 | 804.00 | 726 |
| 2024-10-18 | 780.00 | 802.50 | 780.00 | 802.50 | 802.50 | 732 |
| 2024-10-17 | 790.00 | 804.00 | 790.00 | 804.00 | 804.00 | 79 |
| 2024-10-16 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0 |
| 2024-10-15 | 816.00 | 820.00 | 816.00 | 817.00 | 817.00 | 41 |
| 2024-10-14 | 824.00 | 830.00 | 824.00 | 830.00 | 830.00 | 70 |
| 2024-10-11 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 12 |
| 2024-10-10 | 818.60 | 818.60 | 818.60 | 818.60 | 818.60 | 0 |
| 2024-10-09 | 817.57 | 818.60 | 817.57 | 818.60 | 818.60 | 125 |
| 2024-10-08 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 7 |
| 2024-10-07 | 818.00 | 830.00 | 818.00 | 830.00 | 830.00 | 128 |
| 2024-10-04 | 810.89 | 810.89 | 810.88 | 810.88 | 810.88 | 803 |
| 2024-10-03 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 36 |
| 2024-10-02 | 798.99 | 798.99 | 782.00 | 782.00 | 782.00 | 20 |
| 2024-09-30 | 777.00 | 777.00 | 769.00 | 769.00 | 769.00 | 51 |
| 2024-09-27 | 757.00 | 768.00 | 757.00 | 768.00 | 768.00 | 287 |
| 2024-09-26 | 761.00 | 770.79 | 745.00 | 745.00 | 745.00 | 379 |
| 2024-09-25 | 807.49 | 807.49 | 785.00 | 785.01 | 785.01 | 38 |
| 2024-09-24 | 798.00 | 798.00 | 793.00 | 793.00 | 793.00 | 49 |
| 2024-09-23 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0 |
| 2024-09-20 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0 |
| 2024-09-19 | 795.00 | 797.50 | 795.00 | 796.00 | 796.00 | 357 |
| 2024-09-18 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2024-09-17 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 10 |
| 2024-09-13 | 772.04 | 772.04 | 772.04 | 772.04 | 772.04 | 6 |
| 2024-09-12 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 75 |
| 2024-09-11 | 796.60 | 796.60 | 796.60 | 796.60 | 796.60 | 5 |
| 2024-09-10 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-09-09 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-09-06 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2024-09-05 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 16 |
| 2024-09-04 | 849.50 | 849.50 | 849.50 | 849.50 | 849.50 | 0 |
| 2024-09-03 | 849.50 | 849.50 | 849.50 | 849.50 | 849.50 | 540 |
| 2024-09-02 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-08-30 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-08-29 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-08-28 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-08-27 | 882.28 | 882.28 | 878.00 | 880.00 | 880.00 | 79 |
| 2024-08-26 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 0 |
| 2024-08-23 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 30 |
| 2024-08-22 | 846.55 | 846.55 | 846.55 | 846.55 | 846.55 | 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.