Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • DEVON ENERGY CORP NEW Historical Prices

  • Historical Data: DVN

    Return as of November 23 2009

    1 Month -0.43%
    6 Month 13.69%
    YTD 3.38%
    1 Year -1.49%
    3 Year -3.99%
    5 Year 68.60%

  • DEVON ENERGY CORP NEW ( DVN ) prices from 10/26/2009 through 11/23/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 3.87 M 69.35 66.29 68.01 66.84
    10/27/09 3.98 M 68.66 66.47 66.96 67.74
    10/28/09 3.85 M 67.30 65.35 67.30 65.50
    10/29/09 3.63 M 67.98 65.72 66.20 67.89
    10/30/09 6.12 M 67.59 63.87 67.59 64.71
    11/02/09 3.75 M 66.36 63.95 65.53 64.98
    11/03/09 4.38 M 66.78 63.584 64.17 66.45
    11/04/09 6.92 M 68.79 65.69 67.51 67.07
    11/05/09 3.80 M 69.03 66.91 67.61 68.93
    11/06/09 4.22 M 69.04 67.64 67.88 68.04
    11/09/09 4.07 M 69.38 68.39 68.72 69.10
    11/10/09 2.77 M 69.93 68.75 68.89 69.78
    11/11/09 3.10 M 70.39 68.23 70.24 68.90
    11/12/09 3.61 M 69.14 66.62 68.40 67.30
    11/13/09 4.30 M 68.00 66.67 67.21 67.79
    11/16/09 6.86 M 72.24 69.90 70.01 70.99
    11/17/09 5.71 M 72.1428 70.34 71.58 70.62
    11/18/09 4.77 M 71.72 70.26 70.78 71.66
    11/19/09 5.45 M 71.20 68.86 70.88 69.17
    11/20/09 4.74 M 68.78 67.06 68.51 67.50
    11/23/09 4.12 M 69.30 67.59 68.94 67.93

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DVN

    Valuation

    Calculate the value of or shares of DVN , since