Devon Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 933.88 | 937.10 | 933.88 | 937.10 | 937.10 | 19,502 |
| 2026-10-15 | 921.21 | 921.21 | 921.21 | 921.21 | 921.21 | 8 |
| 2026-10-14 | 921.21 | 921.21 | 921.21 | 921.21 | 921.21 | 13 |
| 2026-10-13 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 7 |
| 2026-10-12 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2026-10-09 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 0 |
| 2026-10-08 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 30 |
| 2026-10-07 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | 479 |
| 2026-10-06 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 0 |
| 2026-10-05 | 863.20 | 879.00 | 863.20 | 879.00 | 879.00 | 85 |
| 2026-10-02 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-10-01 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-09-30 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-09-29 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-09-28 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-09-25 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0 |
| 2026-09-24 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 53 |
| 2026-09-23 | 810.18 | 810.18 | 810.18 | 810.18 | 810.18 | 0 |
| 2026-09-22 | 810.18 | 810.18 | 810.18 | 810.18 | 810.18 | 28 |
| 2026-09-21 | 828.19 | 828.19 | 828.19 | 828.19 | 828.19 | 6 |
| 2026-09-18 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
Page 1 of 1 · 21 trading days
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.