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 |
| 2026-09-17 | 835.05 | 835.05 | 835.00 | 835.00 | 835.00 | 242 |
| 2026-09-15 | 862.00 | 872.00 | 862.00 | 872.00 | 872.00 | 223 |
| 2026-09-14 | 844.70 | 844.70 | 844.70 | 844.70 | 844.38 | 0 |
| 2026-09-11 | 829.27 | 844.70 | 829.27 | 844.70 | 844.38 | 40 |
| 2026-09-10 | 848.00 | 848.01 | 848.00 | 848.01 | 847.69 | 453 |
| 2026-09-09 | 814.40 | 814.40 | 814.40 | 814.40 | 814.09 | 0 |
| 2026-09-08 | 814.40 | 814.40 | 814.40 | 814.40 | 814.09 | 0 |
| 2026-09-07 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 0 |
| 2026-09-04 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 0 |
| 2026-09-03 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 0 |
| 2026-09-02 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 0 |
| 2026-09-01 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 0 |
| 2026-08-31 | 814.40 | 814.40 | 814.40 | 814.40 | 814.40 | 15 |
| 2026-08-28 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2026-08-27 | 790.54 | 800.00 | 790.54 | 800.00 | 800.00 | 32 |
| 2026-08-26 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 47 |
| 2026-08-25 | 800.00 | 800.34 | 800.00 | 800.02 | 800.02 | 118 |
| 2026-08-24 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 0 |
| 2026-08-21 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 35 |
| 2026-08-20 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 9 |
| 2026-08-19 | 826.00 | 826.00 | 826.00 | 826.00 | 826.00 | 33 |
| 2026-08-18 | 825.00 | 825.00 | 818.00 | 818.00 | 818.00 | 89 |
| 2026-08-17 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2026-08-14 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 26 |
| 2026-08-13 | 754.11 | 754.11 | 754.11 | 754.11 | 754.11 | 7,000 |
| 2026-08-12 | 765.00 | 766.00 | 764.00 | 766.00 | 766.00 | 710 |
| 2026-08-11 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | 0 |
| 2026-08-10 | 748.88 | 748.88 | 748.88 | 748.88 | 748.88 | 43 |
| 2026-08-07 | 738.62 | 738.62 | 738.62 | 738.62 | 738.62 | 9 |
| 2026-08-06 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-08-05 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-08-04 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-08-03 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-07-31 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-07-30 | 775.80 | 775.80 | 775.80 | 775.80 | 775.80 | 0 |
| 2026-07-29 | 738.00 | 779.99 | 738.00 | 775.80 | 775.80 | 158 |
| 2026-07-28 | 749.11 | 749.11 | 740.00 | 740.00 | 740.00 | 82 |
| 2026-07-27 | 755.00 | 755.00 | 752.00 | 754.53 | 754.53 | 33 |
| 2026-07-24 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 16 |
Page 1 of 21 · 1,258 trading daysOlder →
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.