Devon Energy Corporation (BMV:DVN)
Mexico · Delayed Price · Currency is MXN 860.00
+4.00 (0.47%)
At close: May 19, 2026
BMV:DVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 855.00 | 860.00 | 855.00 | 860.00 | - | 0.47% | - |
| May 18, 2026 | 851.00 | 856.00 | 845.00 | 856.00 | 856.00 | 0.59% | 282 |
| May 15, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 4.61% | 4,923 |
| May 14, 2026 | 800.00 | 813.50 | 800.00 | 813.50 | 813.50 | 2.24% | 347 |
| May 13, 2026 | 803.00 | 803.00 | 794.00 | 795.71 | 795.71 | -0.88% | 364 |
| May 11, 2026 | 803.00 | 816.26 | 800.00 | 802.76 | 802.76 | 0.60% | 42 |
| May 8, 2026 | 796.00 | 797.99 | 796.00 | 797.99 | 797.99 | 2.70% | 132 |
| May 7, 2026 | 800.00 | 800.00 | 765.00 | 777.00 | 777.00 | -4.10% | 8,528 |
| May 6, 2026 | 817.00 | 817.00 | 810.20 | 810.20 | 810.20 | -10.10% | 276 |
| May 5, 2026 | 900.00 | 905.00 | 886.32 | 901.26 | 901.26 | 0.05% | 67 |
| May 4, 2026 | 896.00 | 900.78 | 896.00 | 900.78 | 900.78 | 1.21% | 21,312 |
| Apr 30, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.45% | 40 |
| Apr 29, 2026 | 885.00 | 894.00 | 885.00 | 894.00 | 894.00 | 3.77% | 67 |
| Apr 28, 2026 | 859.89 | 861.53 | 859.89 | 861.53 | 861.53 | 1.96% | 411 |
| Apr 27, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.60% | 22 |
| Apr 24, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - | 10,624 |
| Apr 23, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 3.70% | 22 |
| Apr 22, 2026 | 809.00 | 810.00 | 805.00 | 810.00 | 810.00 | 4.22% | 257 |
| Apr 21, 2026 | 777.17 | 777.17 | 777.17 | 777.17 | 777.17 | -0.49% | 165 |
| Apr 20, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 6.98% | 67 |
| Apr 17, 2026 | 730.00 | 730.01 | 720.00 | 730.01 | 730.01 | -7.59% | 42 |
| Apr 16, 2026 | 780.20 | 790.00 | 780.20 | 790.00 | 790.00 | 0.77% | 27 |
| Apr 15, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.51% | 60 |
| Apr 14, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -4.25% | 8 |
| Apr 13, 2026 | 835.00 | 835.00 | 823.00 | 823.00 | 823.00 | -0.84% | 77 |
| Apr 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.38% | 15 |
| Apr 9, 2026 | 837.51 | 837.51 | 830.00 | 833.20 | 833.20 | -0.81% | 17,535 |
| Apr 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -4.55% | 17,513 |
| Apr 7, 2026 | 891.00 | 891.00 | 880.00 | 880.00 | 880.00 | 1.81% | 30,490 |
| Apr 1, 2026 | 879.00 | 879.00 | 859.00 | 864.37 | 864.37 | -1.78% | 30,742 |
| Mar 31, 2026 | 930.00 | 930.00 | 880.00 | 880.00 | 880.00 | -7.30% | 2,862 |
| Mar 30, 2026 | 949.33 | 949.33 | 949.33 | 949.33 | 949.33 | 0.86% | 1,719 |
| Mar 27, 2026 | 939.00 | 945.00 | 938.99 | 941.28 | 941.28 | 2.31% | 827 |
| Mar 26, 2026 | 915.00 | 920.00 | 915.00 | 920.00 | 920.00 | 2.34% | 23 |
| Mar 25, 2026 | 898.99 | 898.99 | 898.99 | 898.99 | 898.99 | 1.12% | 14 |
| Mar 24, 2026 | 890.00 | 900.00 | 889.00 | 889.00 | 889.00 | 1.02% | 88 |
| Mar 23, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 21 |
| Mar 20, 2026 | 879.99 | 880.00 | 879.99 | 880.00 | 880.00 | 1.50% | 90 |
| Mar 19, 2026 | 890.00 | 890.00 | 866.00 | 867.00 | 867.00 | 1.40% | 291 |
| Mar 18, 2026 | 839.99 | 855.00 | 839.99 | 854.99 | 854.99 | 1.78% | 21,850 |
| Mar 17, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.82% | 63 |
| Mar 13, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 4.43% | 12 |
| Mar 6, 2026 | 798.00 | 798.00 | 790.00 | 790.00 | 785.72 | -0.63% | 200 |
| Mar 5, 2026 | 790.00 | 795.00 | 790.00 | 795.00 | 790.70 | 5.26% | 1,039 |
| Mar 4, 2026 | 780.00 | 780.00 | 755.26 | 755.26 | 751.17 | -4.15% | 24 |
| Mar 3, 2026 | 790.00 | 793.95 | 787.99 | 787.99 | 783.72 | 2.47% | 39 |
| Mar 2, 2026 | 774.00 | 785.00 | 765.00 | 769.00 | 764.84 | 4.34% | 612 |
| Feb 26, 2026 | 730.00 | 737.00 | 730.00 | 737.00 | 733.01 | 1.38% | 40 |
| Feb 25, 2026 | 727.00 | 727.00 | 727.00 | 727.00 | 723.06 | -1.76% | 50 |
| Feb 24, 2026 | 739.00 | 740.00 | 739.00 | 740.00 | 735.99 | -4.25% | 74 |