WARNING! Javascript is disabled - Please enable javascript support in your browser to use all features of this site.
Home
Portfolio
Ranking
Simulation
Screener
Stock
ETF
Tools
Blog
Community
Help
Industry & Sector
Panels
Snapshot
Rank
Prices
Search
Enter Symbol
Devon Energy Corporation (DVN:NYSE:2695)
1 Mo
3 Mo
6 Mo
1 Yr
2 Yr
Date
Open
High
Low
Close
Volume
07/29/10
63.13
63.60
62.23
62.50
3,469,977
07/28/10
63.44
63.90
62.55
62.65
2,721,046
07/27/10
64.78
64.98
62.90
63.44
3,272,505
07/26/10
63.93
64.90
63.81
64.33
3,534,206
07/23/10
63.75
64.11
62.93
63.94
2,426,619
07/22/10
63.36
64.17
62.97
63.78
3,195,797
07/21/10
63.73
63.94
62.16
62.67
3,732,995
07/20/10
60.00
63.07
60.00
62.87
3,206,255
07/19/10
61.60
61.62
60.66
61.11
3,575,766
07/16/10
62.91
62.91
60.88
61.16
4,293,332
07/15/10
63.63
63.63
62.26
63.35
4,121,684
07/14/10
63.06
64.00
63.00
63.68
3,836,463
07/13/10
64.03
64.13
63.00
63.49
4,229,790
07/12/10
62.77
63.93
62.77
63.50
2,975,493
07/09/10
63.29
63.44
62.49
63.35
3,029,950
07/08/10
63.69
63.79
62.06
63.25
3,768,388
07/07/10
61.23
62.49
60.90
62.45
6,090,459
07/06/10
62.21
62.63
60.52
61.13
3,839,257
07/02/10
61.05
61.57
60.28
60.71
4,904,507
07/01/10
60.92
61.36
59.50
60.68
4,957,549
06/30/10
61.11
62.30
60.73
60.92
4,178,053
06/29/10
61.39
61.87
60.55
61.03
5,394,707
06/28/10
63.83
64.19
62.72
62.91
2,992,730
06/25/10
64.04
64.47
62.83
63.65
7,065,195
06/24/10
65.47
66.27
63.68
63.96
6,052,184
06/23/10
66.73
66.73
65.62
65.96
4,930,666
06/22/10
68.79
69.27
67.00
67.17
4,085,171
06/21/10
70.76
70.80
68.42
69.01
4,086,928
06/18/10
69.46
70.00
68.92
69.92
3,791,878
06/17/10
69.31
69.85
68.66
69.49
3,705,636
06/16/10
68.73
69.79
68.00
69.31
5,474,897
06/15/10
68.37
70.19
68.16
70.13
4,618,320
06/14/10
68.98
69.85
67.58
67.71
5,171,919
06/11/10
67.00
68.26
66.46
68.16
4,290,823
06/10/10
66.22
67.85
65.80
67.83
5,908,187
06/09/10
65.45
66.75
64.27
64.55
5,679,234
06/08/10
63.09
65.12
62.65
64.94
6,203,425
06/07/10
65.17
65.72
62.80
63.01
7,898,437
06/04/10
64.83
68.29
64.70
65.11
7,659,188
06/03/10
65.34
66.54
63.85
66.39
7,430,337
06/02/10
62.27
65.06
61.08
65.05
8,053,023
06/01/10
63.25
64.41
61.56
61.63
5,862,665
05/28/10
63.10
64.56
62.78
63.85
5,530,583
05/27/10
61.80
63.39
61.21
63.38
6,184,285
05/26/10
61.87
61.87
60.02
60.29
6,174,632
05/25/10
59.49
60.95
58.58
60.87
6,506,669
05/24/10
63.02
63.05
60.94
60.99
3,947,299
05/21/10
60.92
63.50
60.05
63.07
6,277,294
05/20/10
62.90
63.26
61.50
61.50
6,246,587
05/19/10
65.15
65.33
62.94
64.58
5,362,134
05/18/10
66.20
66.87
64.43
64.75
4,040,634
05/17/10
66.29
66.58
64.01
65.37
4,144,884
05/14/10
66.91
67.36
64.98
66.06
5,396,783
05/13/10
68.43
69.30
67.39
67.62
6,407,822
05/12/10
68.00
70.66
68.00
69.57
5,341,531
05/11/10
66.87
68.54
66.87
67.87
4,601,261
05/10/10
67.10
68.09
66.60
67.82
5,173,110
05/07/10
65.81
67.19
63.89
64.58
6,653,576
05/06/10
67.14
68.43
61.95
66.10
7,840,278
05/05/10
67.21
68.64
65.56
67.51
8,592,357
05/04/10
67.20
67.23
65.57
66.35
4,106,749
05/03/10
67.95
68.78
67.00
68.13
3,937,960
04/30/10
67.59
68.94
67.26
67.33
5,006,365
04/29/10
67.92
69.00
66.97
67.35
4,013,812
04/28/10
67.27
68.00
66.61
67.45
4,150,069
04/27/10
68.01
69.03
66.50
66.58
4,532,670
04/26/10
69.72
69.82
68.39
68.54
4,375,189
04/23/10
67.81
70.13
67.41
70.04
5,448,202
04/22/10
66.54
68.14
66.30
67.72
5,216,359
04/21/10
67.28
68.22
66.87
67.59
3,844,342
04/20/10
65.69
67.65
65.67
67.40
4,130,629
04/19/10
64.51
65.34
64.07
65.19
2,974,841
04/16/10
66.03
66.48
64.75
65.19
4,103,219
04/15/10
66.71
67.50
66.53
66.59
3,001,952
04/14/10
66.89
67.20
65.85
67.13
3,634,757
04/13/10
66.98
66.99
65.79
66.45
3,400,820
04/12/10
67.39
67.99
66.90
67.32
3,082,133
04/09/10
66.13
67.34
65.93
67.26
4,518,448
04/08/10
65.25
66.13
64.40
65.92
4,037,866
04/07/10
66.23
66.95
65.46
65.83
4,546,293
04/06/10
67.15
67.19
66.28
66.49
3,018,505
04/05/10
66.11
67.27
65.58
67.21
4,088,146
04/01/10
65.10
66.12
65.10
65.83
5,385,319
03/31/10
64.59
65.16
64.30
64.43
4,494,797
03/30/10
64.67
65.00
63.84
64.41
3,194,745
03/29/10
63.63
64.99
63.51
64.57
5,643,916
03/26/10
63.35
63.43
62.38
63.20
4,784,236
03/25/10
65.67
65.68
62.79
62.93
6,915,724
03/24/10
64.59
66.22
64.20
65.12
11,053,838
03/23/10
64.22
65.33
63.78
64.98
6,147,690
03/22/10
63.72
64.16
62.86
64.00
7,815,786
03/19/10
65.36
65.49
63.95
64.31
8,940,815
03/18/10
67.06
67.44
65.01
65.39
8,373,281
03/17/10
68.15
68.64
67.02
67.17
8,180,479
03/16/10
69.38
69.38
67.30
67.79
8,495,564
03/15/10
70.04
70.11
67.95
68.73
5,538,896
03/12/10
72.59
72.60
70.14
70.53
6,106,153
03/11/10
73.60
73.61
71.75
72.04
9,993,771
03/10/10
70.98
72.39
70.65
71.85
6,098,026
03/09/10
69.28
71.16
69.11
70.85
5,451,722
03/08/10
70.02
70.02
68.85
69.69
4,064,228
03/05/10
70.19
70.24
68.43
69.95
3,879,465
03/04/10
70.64
70.86
68.90
69.55
3,651,665
03/03/10
70.26
71.07
70.12
70.44
3,195,500
03/02/10
69.61
70.50
69.59
70.16
3,125,632
03/01/10
69.36
69.81
68.85
69.38
3,318,948
02/26/10
69.10
69.18
68.36
68.86
3,728,819
02/25/10
66.95
68.89
66.70
68.81
3,628,485
02/24/10
68.05
68.83
67.65
68.39
2,498,506
02/23/10
69.57
69.68
67.76
68.04
4,507,946
02/22/10
71.98
71.98
69.88
70.02
3,048,741
02/19/10
70.13
71.81
70.00
71.42
3,732,971
02/18/10
69.62
70.56
69.60
70.21
3,399,061
02/17/10
70.51
70.90
69.24
69.79
4,839,144
02/16/10
68.68
69.22
68.24
69.10
3,011,550
02/12/10
65.97
67.30
65.76
67.08
3,367,606
02/11/10
66.00
67.74
65.91
67.11
3,357,156
02/10/10
67.09
67.30
65.07
66.41
3,950,329
02/09/10
67.11
68.46
66.50
67.30
3,853,793
02/08/10
66.63
67.61
65.81
66.14
3,112,946
02/05/10
66.73
67.20
64.66
66.73
4,666,162
02/04/10
69.68
69.89
66.72
66.86
4,551,186
02/03/10
71.12
71.48
70.06
70.49
3,298,357
02/02/10
69.79
71.48
69.35
71.32
3,556,737
02/01/10
67.70
69.90
67.57
69.76
3,074,731
01/29/10
69.21
70.14
66.46
66.91
4,751,056
01/28/10
69.75
70.69
67.75
68.52
3,760,978
01/27/10
69.76
70.34
68.08
69.35
3,633,170
01/26/10
70.01
71.28
69.03
69.76
3,628,792
01/25/10
69.91
71.50
69.69
70.97
2,756,482
01/22/10
71.50
71.72
69.10
69.30
3,269,533
01/21/10
72.18
72.86
71.32
71.43
2,963,796
01/20/10
72.35
72.35
70.78
72.04
2,905,491
01/19/10
72.62
73.63
72.30
73.57
2,198,810
01/15/10
73.51
74.04
72.20
73.03
3,400,333
01/14/10
75.13
75.29
73.53
73.97
2,867,730
01/13/10
74.28
75.35
73.35
75.07
2,131,248
01/12/10
74.06
74.48
73.44
74.19
2,567,479
01/11/10
75.70
76.00
74.36
75.08
2,811,856
01/08/10
75.41
76.24
74.74
76.12
2,496,129
01/07/10
75.91
76.11
75.06
75.97
2,836,097
01/06/10
76.58
76.70
75.50
76.42
3,225,740
01/05/10
76.72
76.74
75.88
76.65
3,711,479
01/04/10
75.31
76.79
74.85
76.57
4,226,907
12/31/09
74.29
74.50
73.50
73.50
1,784,133
12/30/09
73.60
74.50
73.54
74.08
2,254,079
12/29/09
74.12
75.05
73.82
74.20
3,366,378
12/28/09
73.59
74.29
73.34
74.06
2,705,217
12/24/09
72.44
73.47
72.11
73.02
1,162,727
12/23/09
71.28
72.39
70.59
72.15
2,877,356
12/22/09
70.66
71.34
70.50
71.09
2,717,454
12/21/09
70.62
71.23
70.50
70.65
3,044,814
12/18/09
69.51
70.34
69.26
69.56
6,356,676
12/17/09
67.91
69.44
66.97
68.70
5,663,293
12/16/09
66.95
68.30
66.51
67.87
4,275,190
12/15/09
67.20
67.20
66.05
66.37
5,334,389
12/14/09
66.80
68.34
66.50
66.80
9,142,536
12/11/09
63.97
64.25
63.41
63.89
3,580,555
12/10/09
64.11
64.66
63.17
64.04
4,261,747
12/09/09
64.01
64.43
62.66
63.46
4,284,242
12/08/09
65.45
65.45
63.66
63.80
3,810,081
12/07/09
66.23
67.05
65.46
65.79
3,388,981
12/04/09
67.01
68.30
65.14
66.16
4,587,691
12/03/09
67.42
68.07
65.89
66.26
5,279,526
12/02/09
68.26
68.81
67.10
67.58
2,727,572
12/01/09
68.10
69.14
68.10
68.59
3,148,008
11/30/09
66.97
67.80
66.50
67.35
4,333,968
11/27/09
66.54
67.94
66.02
67.48
2,787,638
11/25/09
67.60
68.89
67.07
68.80
4,187,459
11/24/09
68.11
68.24
66.73
67.65
4,167,603
11/23/09
68.94
69.30
67.59
67.93
4,120,852
11/20/09
68.51
68.78
67.06
67.50
4,742,215
11/19/09
70.88
71.20
68.86
69.17
5,451,098
11/18/09
70.78
71.72
70.26
71.66
4,779,011
11/17/09
71.58
72.14
70.34
70.62
5,711,753
11/16/09
70.01
72.24
69.90
70.99
6,860,830
11/13/09
67.21
68.00
66.67
67.79
4,300,295
11/12/09
68.40
69.14
66.62
67.30
3,615,641
11/11/09
70.24
70.39
68.23
68.90
3,104,982
11/10/09
68.89
69.93
68.75
69.78
2,771,856
11/09/09
68.72
69.38
68.39
69.10
4,076,690
11/06/09
67.88
69.04
67.64
68.04
4,223,617
11/05/09
67.61
69.03
66.91
68.93
3,807,525
11/04/09
67.51
68.79
65.69
67.07
6,929,715
11/03/09
64.17
66.78
63.58
66.45
4,385,111
11/02/09
65.53
66.36
63.95
64.98
3,754,364
10/30/09
67.59
67.59
63.87
64.71
6,125,470
10/29/09
66.20
67.98
65.72
67.89
3,637,544
10/28/09
67.30
67.30
65.35
65.50
3,858,905
10/27/09
66.96
68.66
66.47
67.74
3,981,086
10/26/09
68.01
69.35
66.29
66.84
3,876,388
10/23/09
70.57
70.70
67.76
68.22
3,333,513
10/22/09
70.36
70.53
68.73
70.36
4,317,260
10/21/09
70.21
72.67
69.95
70.87
5,118,571
10/20/09
72.10
73.12
71.08
71.99
3,339,981
10/19/09
71.40
72.32
70.80
71.91
3,622,026
10/16/09
71.02
71.67
70.54
71.28
3,786,268
10/15/09
70.13
71.73
70.06
71.67
4,553,121
10/14/09
70.54
71.05
69.53
70.34
3,790,853
10/13/09
69.24
70.45
68.29
69.99
4,423,606
10/12/09
69.00
69.99
68.86
69.16
3,329,317
10/09/09
68.35
69.19
67.60
68.40
3,915,550
10/08/09
66.73
69.36
66.73
69.02
4,484,783
10/07/09
66.44
66.93
65.48
66.50
3,085,783
10/06/09
65.86
66.88
65.34
66.44
4,801,959
10/05/09
64.62
66.63
64.12
66.34
3,549,478
10/02/09
63.57
64.76
62.60
64.50
5,083,805
10/01/09
67.12
67.20
64.15
64.32
4,639,507
09/30/09
68.24
68.39
66.08
67.33
4,990,051
09/29/09
67.95
68.16
67.08
67.67
4,447,270
09/28/09
67.27
68.21
66.85
68.02
3,940,747
09/25/09
67.69
68.45
66.74
67.17
3,536,078
09/24/09
69.73
69.89
67.06
67.87
4,916,330
09/23/09
71.47
71.75
69.85
69.87
3,472,308
09/22/09
70.83
71.71
70.31
71.24
3,154,100
09/21/09
69.23
70.07
68.64
69.87
3,024,024
09/18/09
71.56
72.05
70.14
70.76
4,195,822
09/17/09
71.79
72.91
70.98
71.15
6,712,417
09/16/09
69.09
72.39
68.43
72.21
8,421,472
09/15/09
66.85
68.93
66.55
68.49
5,825,689
09/14/09
64.78
66.25
64.57
66.18
2,953,807
09/11/09
65.73
66.64
64.67
65.65
4,558,369
09/10/09
64.05
65.50
63.51
65.43
4,304,267
09/09/09
63.90
64.88
63.36
63.73
3,380,574
09/08/09
62.85
63.93
62.55
63.67
3,694,076
09/04/09
60.84
61.88
60.56
61.78
2,730,876
09/03/09
61.59
61.74
60.30
60.89
3,837,001
09/02/09
60.38
62.06
60.20
61.22
6,549,987
09/01/09
61.27
61.88
59.60
59.82
5,014,697
08/31/09
61.77
61.86
60.50
61.38
3,352,059
08/28/09
63.08
63.35
62.11
62.57
3,698,933
08/27/09
62.10
62.30
60.83
62.13
3,374,374
08/26/09
62.32
62.75
61.97
62.53
3,426,955
08/25/09
64.67
65.00
62.66
62.88
3,720,914
08/24/09
64.95
65.24
63.90
64.39
2,881,294
08/21/09
63.59
64.93
63.13
64.33
6,685,997
08/20/09
62.73
63.50
61.25
63.50
5,820,150
08/19/09
61.20
63.43
60.79
62.74
4,194,290
08/18/09
61.56
62.08
60.83
61.97
2,685,702
08/17/09
61.46
61.55
60.45
61.45
3,789,515
08/14/09
64.63
64.81
62.20
62.73
3,641,355
08/13/09
64.47
65.44
63.81
64.72
4,076,993
08/12/09
64.23
65.15
63.75
63.98
3,798,126
08/11/09
64.29
64.53
64.17
64.25
5,522,759
08/10/09
63.35
64.77
63.18
64.46
2,918,779
08/07/09
64.01
64.65
63.52
63.81
5,430,994
08/06/09
63.10
63.48
62.23
63.37
5,161,230
08/05/09
63.00
64.40
62.56
63.26
8,995,578
08/04/09
59.97
62.00
59.81
61.23
4,533,146
08/03/09
59.35
61.00
59.11
60.43
6,207,559
07/31/09
56.75
58.78
56.67
58.09
3,635,103
07/30/09
57.49
57.78
56.70
57.27
3,606,444
07/29/09
55.84
56.39
55.01
56.23
4,501,885
Ticker change history
New
Previous
Eff Date
no rows
Splits
Date
Amount
11/16/04
2.00
