Devon Energy Corp (DVN) stock
DVNNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 8/3026% above fair value
$52.15+0.98 (+1.92%)
Close on Oct 30, 2026Market cap $57.37BP/E 12.4Yield –
Price history
Devon Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$52.15
+1.92% on the day
52-week range
$31.65 – $52.71
-1.1% from the high
Change over 52 weeks
+62.9%
From $32.01 on Oct 30, 2025
Average volume
10.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $46.03 | $52.28 | $45.75 | $52.15 | +13.27% | 188,256,305 |
| Sep 2026 | $49.23 | $51.70 | $45.56 | $46.04 | -5.09% | 274,230,439 |
| Aug 2026 | $44.10 | $49.72 | $42.04 | $48.51 | +7.49% | 219,353,162 |
| Jul 2026 | $41.07 | $46.21 | $40.00 | $45.13 | +9.22% | 243,567,014 |
| Jun 2026 | $45.60 | $47.25 | $41.27 | $41.32 | -7.13% | 327,335,316 |
| May 2026 | $51.18 | $51.95 | $43.63 | $44.49 | -13.39% | 316,049,640 |
| Apr 2026 | $49.10 | $51.45 | $41.92 | $51.37 | +2.09% | 263,091,547 |
| Mar 2026 | $45.56 | $52.71 | $42.70 | $50.32 | +15.60% | 421,418,710 |
| Feb 2026 | $39.46 | $46.15 | $39.16 | $43.53 | +8.26% | 228,261,251 |
| Jan 2026 | $36.68 | $41.31 | $34.23 | $40.21 | +9.77% | 203,990,382 |
| Dec 2025 | $36.99 | $38.48 | $34.91 | $36.63 | -1.16% | 166,037,507 |
| Nov 2025 | $32.45 | $37.37 | $31.91 | $37.06 | +14.07% | 167,263,510 |
| Oct 2025 | $34.88 | $35.75 | $31.47 | $32.49 | -7.33% | 159,566,165 |
| Sep 2025 | $36.00 | $37.26 | $33.58 | $35.06 | -2.88% | 159,630,762 |
| Aug 2025 | $32.81 | $36.28 | $31.65 | $36.10 | +8.67% | 159,412,533 |
| Jul 2025 | $31.82 | $35.19 | $31.45 | $33.22 | +4.43% | 158,056,089 |
| Jun 2025 | $31.18 | $35.60 | $30.75 | $31.81 | +5.12% | 169,770,878 |
| May 2025 | $30.32 | $34.65 | $29.70 | $30.26 | -0.49% | 182,309,684 |
| Apr 2025 | $37.50 | $37.96 | $25.89 | $30.41 | -18.69% | 240,435,459 |
| Mar 2025 | $36.49 | $37.85 | $32.71 | $37.40 | +3.26% | 187,389,105 |
| Feb 2025 | $34.18 | $38.88 | $33.02 | $36.22 | +6.22% | 180,490,687 |
| Jan 2025 | $33.37 | $38.73 | $33.15 | $34.10 | +4.19% | 195,962,544 |
| Dec 2024 | $37.96 | $38.15 | $30.39 | $32.73 | -13.75% | 255,936,776 |
| Nov 2024 | $38.84 | $40.54 | $37.28 | $37.95 | -1.89% | 169,950,208 |
| Oct 2024 | $38.76 | $43.30 | $37.97 | $38.68 | -1.12% | 189,515,219 |
| Sep 2024 | $43.96 | $44.08 | $37.77 | $39.12 | -12.64% | 165,857,380 |
| Aug 2024 | $47.12 | $47.44 | $40.87 | $44.78 | -4.78% | 146,819,026 |
| Jul 2024 | $47.70 | $49.35 | $45.15 | $47.03 | -0.78% | 130,688,713 |
| Jun 2024 | $48.79 | $48.84 | $45.00 | $47.40 | -3.42% | 122,519,403 |
| May 2024 | $50.96 | $52.25 | $46.56 | $49.08 | -4.10% | 142,546,594 |
| Apr 2024 | $50.92 | $55.09 | $50.32 | $51.18 | +1.99% | 151,507,396 |
| Mar 2024 | $44.45 | $50.29 | $44.08 | $50.18 | +13.89% | 159,880,254 |
| Feb 2024 | $42.29 | $44.92 | $40.47 | $44.06 | +4.85% | 157,480,439 |
| Jan 2024 | $45.62 | $47.35 | $40.51 | $42.02 | -7.24% | 179,893,775 |
| Dec 2023 | $44.88 | $46.94 | $42.95 | $45.30 | +0.73% | 199,107,073 |
| Nov 2023 | $47.00 | $47.93 | $43.46 | $44.97 | -3.44% | 176,469,488 |
| Oct 2023 | $47.82 | $50.84 | $42.59 | $46.57 | -2.37% | 198,245,985 |
| Sep 2023 | $51.92 | $54.47 | $46.11 | $47.70 | -6.64% | 197,323,908 |
| Aug 2023 | $53.66 | $53.94 | $48.45 | $51.09 | -5.39% | 175,100,533 |
| Jul 2023 | $48.35 | $54.22 | $46.70 | $54.00 | +11.71% | 151,619,362 |
| Jun 2023 | $46.31 | $51.41 | $45.98 | $48.34 | +4.86% | 185,303,287 |
| May 2023 | $52.69 | $53.74 | $45.89 | $46.10 | -13.72% | 186,856,629 |
| Apr 2023 | $53.41 | $56.19 | $51.40 | $53.43 | +5.57% | 138,423,650 |
| Mar 2023 | $53.82 | $57.13 | $44.03 | $50.61 | -6.14% | 255,327,651 |
| Feb 2023 | $62.56 | $64.40 | $52.45 | $53.92 | -14.74% | 241,826,550 |
| Jan 2023 | $60.73 | $66.96 | $56.41 | $63.24 | +2.81% | 146,486,877 |
| Dec 2022 | $69.55 | $70.42 | $58.56 | $61.51 | -10.23% | 190,546,832 |
| Nov 2022 | $78.69 | $78.77 | $65.02 | $68.52 | -11.42% | 243,285,853 |
| Oct 2022 | $63.30 | $78.82 | $62.92 | $77.35 | +28.64% | 205,717,261 |
| Sep 2022 | $68.52 | $73.29 | $55.16 | $60.13 | -14.85% | 256,320,989 |
| Aug 2022 | $61.78 | $75.27 | $53.13 | $70.62 | +12.36% | 281,943,833 |
| Jul 2022 | $55.43 | $63.13 | $48.86 | $62.85 | +14.04% | 200,371,642 |
| Jun 2022 | $76.36 | $79.40 | $53.48 | $55.11 | -26.42% | 311,184,342 |
| May 2022 | $57.45 | $79.19 | $56.44 | $74.90 | +28.76% | 275,517,004 |
| Apr 2022 | $59.37 | $65.45 | $53.12 | $58.17 | -1.62% | 179,880,147 |
| Mar 2022 | $60.00 | $63.26 | $50.20 | $59.13 | -0.71% | 338,442,337 |
| Feb 2022 | $50.28 | $59.66 | $49.53 | $59.55 | +17.76% | 257,461,662 |
| Jan 2022 | $44.14 | $54.26 | $42.87 | $50.57 | +14.80% | 280,505,525 |
| Dec 2021 | $43.94 | $45.55 | $35.55 | $44.05 | +4.73% | 231,620,695 |
| Nov 2021 | $41.03 | $45.56 | $39.91 | $42.06 | +4.94% | 218,697,325 |
| Oct 2021 | $35.86 | $41.98 | $35.81 | $40.08 | +12.87% | 230,971,610 |
| Sep 2021 | $29.40 | $36.04 | $27.40 | $35.51 | +20.17% | 272,957,128 |
| Aug 2021 | $25.91 | $30.55 | $24.46 | $29.55 | +14.36% | 209,703,957 |
| Jul 2021 | $30.30 | $30.55 | $24.05 | $25.84 | -11.48% | 223,508,099 |
| Jun 2021 | $28.84 | $31.99 | $26.67 | $29.19 | +9.90% | 257,252,747 |
| May 2021 | $23.69 | $27.44 | $23.02 | $26.56 | +13.60% | 223,812,052 |
| Apr 2021 | $22.18 | $24.85 | $20.14 | $23.38 | +7.00% | 192,837,195 |
| Mar 2021 | $22.05 | $26.13 | $21.18 | $21.85 | +1.44% | 308,425,573 |
| Feb 2021 | $16.80 | $22.66 | $16.17 | $21.54 | +30.86% | 228,087,055 |
| Jan 2021 | $16.00 | $20.77 | $15.71 | $16.46 | +4.11% | 341,494,250 |
| Dec 2020 | $14.42 | $16.74 | $13.78 | $15.81 | +13.01% | 199,092,019 |
| Nov 2020 | $9.07 | $15.44 | $8.67 | $13.99 | +56.66% | 224,845,922 |
| Oct 2020 | $9.41 | $10.59 | $7.73 | $8.93 | -5.60% | 232,493,529 |
| Sep 2020 | $10.76 | $11.07 | $8.43 | $9.46 | -12.97% | 221,780,347 |
| Aug 2020 | $10.51 | $13.25 | $10.28 | $10.87 | +3.62% | 152,650,499 |
| Jul 2020 | $11.36 | $11.80 | $9.61 | $10.49 | -7.50% | 183,405,627 |
| Jun 2020 | $10.80 | $15.76 | $10.62 | $11.34 | +4.90% | 217,143,315 |
| May 2020 | $11.92 | $13.36 | $10.64 | $10.81 | -13.31% | 213,157,849 |
| Apr 2020 | $6.57 | $12.90 | $6.22 | $12.47 | +80.46% | 277,769,913 |
| Mar 2020 | $16.53 | $16.81 | $4.70 | $6.91 | -57.45% | 324,164,060 |
| Feb 2020 | $21.70 | $23.79 | $14.79 | $16.24 | -25.23% | 148,015,686 |
| Jan 2020 | $26.21 | $26.98 | $21.27 | $21.72 | -16.37% | 128,501,679 |
| Dec 2019 | $22.15 | $26.91 | $21.09 | $25.97 | +18.64% | 120,593,675 |
| Nov 2019 | $20.57 | $24.00 | $20.36 | $21.89 | +7.94% | 138,238,371 |
| Oct 2019 | $24.20 | $24.54 | $19.72 | $20.28 | -15.71% | 164,700,424 |
| Sep 2019 | $21.44 | $28.42 | $21.30 | $24.06 | +9.41% | 136,152,079 |
| Aug 2019 | $26.50 | $26.50 | $21.12 | $21.99 | -18.56% | 173,544,937 |
| Jul 2019 | $29.12 | $29.36 | $24.92 | $27.00 | -5.33% | 127,697,308 |
| Jun 2019 | $25.33 | $29.20 | $24.80 | $28.52 | +13.35% | 119,573,425 |
| May 2019 | $33.00 | $33.19 | $25.12 | $25.16 | -21.72% | 141,840,078 |
| Apr 2019 | $31.92 | $35.39 | $30.41 | $32.14 | +1.84% | 129,815,076 |
| Mar 2019 | $29.45 | $32.43 | $26.59 | $31.56 | +6.95% | 162,449,765 |
| Feb 2019 | $26.82 | $32.53 | $24.30 | $29.51 | +10.73% | 179,962,989 |
| Jan 2019 | $21.94 | $27.92 | $21.76 | $26.65 | +18.23% | 163,667,997 |
| Dec 2018 | $28.36 | $29.18 | $20.37 | $22.54 | -16.61% | 178,899,684 |
| Nov 2018 | $32.53 | $34.65 | $25.87 | $27.03 | -16.57% | 175,331,277 |
| Oct 2018 | $40.02 | $40.88 | $30.36 | $32.40 | -18.88% | 158,436,698 |
| Sep 2018 | $43.06 | $43.27 | $38.69 | $39.94 | -6.96% | 141,018,049 |
| Aug 2018 | $42.50 | $44.36 | $40.07 | $42.93 | -4.62% | 131,099,217 |
| Jul 2018 | $43.41 | $46.54 | $42.79 | $45.01 | +2.39% | 108,666,195 |
| Jun 2018 | $41.62 | $44.89 | $38.47 | $43.96 | +5.75% | 146,347,716 |
| May 2018 | $36.18 | $42.89 | $35.74 | $41.57 | +14.42% | 168,996,386 |
| Apr 2018 | $31.65 | $36.71 | $29.83 | $36.33 | +14.28% | 160,117,515 |
| Mar 2018 | $30.66 | $33.35 | $29.97 | $31.79 | +3.65% | 180,249,728 |
| Feb 2018 | $41.68 | $42.35 | $30.19 | $30.67 | -25.86% | 191,324,812 |
| Jan 2018 | $41.79 | $45.16 | $41.07 | $41.37 | -0.07% | 96,363,159 |
| Dec 2017 | $38.94 | $42.60 | $36.68 | $41.40 | +7.45% | 88,965,140 |
| Nov 2017 | $37.75 | $41.47 | $36.57 | $38.53 | +4.42% | 117,385,896 |
| Oct 2017 | $36.02 | $37.04 | $33.97 | $36.90 | +0.52% | 85,577,334 |
| Sep 2017 | $31.51 | $37.45 | $31.01 | $36.71 | +16.91% | 89,159,052 |
| Aug 2017 | $33.25 | $34.28 | $29.79 | $31.40 | -5.73% | 97,293,344 |
| Jul 2017 | $32.13 | $34.14 | $28.79 | $33.31 | +4.19% | 106,607,422 |
| Jun 2017 | $34.11 | $34.82 | $29.89 | $31.97 | -5.92% | 136,247,074 |
| May 2017 | $39.47 | $39.72 | $33.38 | $33.98 | -13.95% | 105,898,448 |
| Apr 2017 | $41.70 | $43.52 | $38.95 | $39.49 | -5.35% | 84,835,164 |
| Mar 2017 | $43.95 | $44.77 | $38.02 | $41.72 | -3.78% | 107,341,027 |
| Feb 2017 | $45.98 | $47.25 | $42.56 | $43.36 | -4.79% | 86,136,555 |
| Jan 2017 | $46.82 | $49.45 | $44.42 | $45.54 | -0.28% | 80,758,489 |
| Dec 2016 | $49.51 | $50.69 | $45.51 | $45.67 | -5.50% | 88,949,379 |
| Nov 2016 | $38.47 | $48.71 | $36.64 | $48.33 | +27.55% | 131,788,725 |
| Oct 2016 | $43.96 | $44.94 | $37.81 | $37.89 | -14.10% | 106,032,722 |
| Sep 2016 | $43.18 | $45.52 | $37.85 | $44.11 | +1.80% | 128,740,700 |
| Aug 2016 | $37.74 | $45.62 | $35.01 | $43.33 | +13.19% | 148,657,600 |
| Jul 2016 | $35.98 | $40.30 | $35.47 | $38.28 | +5.60% | 140,031,400 |
| Jun 2016 | $35.37 | $39.47 | $32.81 | $36.25 | +0.44% | 200,482,000 |
| May 2016 | $34.43 | $37.16 | $29.60 | $36.09 | +4.07% | 194,220,200 |
| Apr 2016 | $26.39 | $37.67 | $25.55 | $34.68 | +26.38% | 253,537,800 |
| Mar 2016 | $19.99 | $28.85 | $18.56 | $27.44 | +39.43% | 352,889,900 |
| Feb 2016 | $27.03 | $28.87 | $18.07 | $19.68 | -29.46% | 409,125,500 |
| Jan 2016 | $31.78 | $32.93 | $19.69 | $27.90 | -12.81% | 199,227,500 |
| Dec 2015 | $46.11 | $46.52 | $28.00 | $32.00 | -30.45% | 172,208,400 |
| Nov 2015 | $41.34 | $48.68 | $41.00 | $46.01 | +9.73% | 92,039,900 |
| Oct 2015 | $37.86 | $46.46 | $37.20 | $41.93 | +13.05% | 111,539,800 |
| Sep 2015 | $41.07 | $42.20 | $36.01 | $37.09 | -13.06% | 105,911,200 |
| Aug 2015 | $48.75 | $51.68 | $36.63 | $42.66 | -13.68% | 129,317,900 |
| Jul 2015 | $59.42 | $59.80 | $48.21 | $49.42 | -16.93% | 81,158,100 |
| Jun 2015 | $65.39 | $65.50 | $58.77 | $59.49 | -8.79% | 59,312,200 |
| May 2015 | $67.90 | $70.48 | $64.71 | $65.22 | -4.38% | 64,225,900 |
| Apr 2015 | $60.68 | $69.16 | $60.59 | $68.21 | +13.10% | 69,006,900 |
| Mar 2015 | $61.59 | $61.98 | $56.35 | $60.31 | -2.08% | 79,630,900 |
| Feb 2015 | $61.34 | $67.08 | $60.85 | $61.59 | +2.19% | 82,163,100 |
| Jan 2015 | $60.63 | $62.57 | $56.77 | $60.27 | -1.54% | 82,476,900 |
| Dec 2014 | $58.69 | $62.24 | $51.76 | $61.21 | +3.80% | 109,677,900 |
| Nov 2014 | $60.21 | $68.47 | $55.44 | $58.97 | -1.72% | 83,986,300 |
| Oct 2014 | $67.69 | $68.80 | $53.34 | $60.00 | -12.00% | 112,744,800 |
| Sep 2014 | $75.30 | $75.34 | $67.58 | $68.18 | -9.60% | 64,454,500 |
| Aug 2014 | $75.11 | $77.01 | $71.48 | $75.42 | -0.11% | 50,849,900 |
| Jul 2014 | $79.85 | $80.01 | $75.43 | $75.50 | -4.91% | 56,464,600 |
| Jun 2014 | $73.85 | $80.63 | $73.56 | $79.40 | +7.44% | 59,683,300 |
| May 2014 | $69.94 | $73.99 | $69.20 | $73.90 | +5.57% | 72,419,700 |
| Apr 2014 | $66.91 | $72.41 | $66.75 | $70.00 | +4.59% | 76,177,700 |
| Mar 2014 | $64.00 | $66.95 | $62.37 | $66.93 | +3.90% | 64,294,200 |
| Feb 2014 | $59.19 | $65.64 | $57.67 | $64.42 | +8.78% | 71,075,200 |
| Jan 2014 | $61.69 | $61.99 | $58.21 | $59.22 | -4.28% | 62,896,400 |
| Dec 2013 | $60.89 | $62.40 | $58.03 | $61.87 | +2.06% | 61,721,600 |
| Nov 2013 | $63.19 | $65.60 | $59.40 | $60.62 | -4.11% | 92,184,800 |
| Oct 2013 | $57.86 | $66.92 | $57.58 | $63.22 | +9.45% | 69,855,900 |
| Sep 2013 | $57.78 | $60.38 | $56.99 | $57.76 | +1.17% | 52,718,100 |
| Aug 2013 | $55.51 | $59.40 | $55.15 | $57.09 | +3.78% | 62,229,000 |
| Jul 2013 | $52.12 | $57.99 | $52.00 | $55.01 | +6.03% | 57,687,500 |
| Jun 2013 | $56.90 | $58.00 | $51.66 | $51.88 | -8.74% | 66,133,900 |
| May 2013 | $55.26 | $61.10 | $54.59 | $56.85 | +3.25% | 74,518,000 |
| Apr 2013 | $56.19 | $56.69 | $50.81 | $55.06 | -2.41% | 77,664,200 |
| Mar 2013 | $53.87 | $58.53 | $53.18 | $56.42 | +3.98% | 62,624,000 |
| Feb 2013 | $58.22 | $61.80 | $52.69 | $54.26 | -5.12% | 89,362,900 |
| Jan 2013 | $53.06 | $58.40 | $51.63 | $57.19 | +9.90% | 71,600,800 |
| Dec 2012 | $52.00 | $54.38 | $50.89 | $52.04 | +0.72% | 70,055,700 |
| Nov 2012 | $58.21 | $59.71 | $51.49 | $51.67 | -11.24% | 81,621,500 |
| Oct 2012 | $61.16 | $63.00 | $57.92 | $58.21 | -3.79% | 48,961,200 |
| Sep 2012 | $57.75 | $63.95 | $56.82 | $60.50 | +4.62% | 57,796,000 |
| Aug 2012 | $58.17 | $61.71 | $55.05 | $57.83 | -2.18% | 73,253,700 |
| Jul 2012 | $57.39 | $59.62 | $54.56 | $59.12 | +1.95% | 68,161,200 |
| Jun 2012 | $58.44 | $61.42 | $54.01 | $57.99 | -2.57% | 92,032,400 |
| May 2012 | $70.08 | $71.08 | $58.63 | $59.52 | -14.79% | 95,730,100 |
| Apr 2012 | $70.94 | $73.14 | $63.97 | $69.85 | -1.79% | 76,141,400 |
| Mar 2012 | $73.35 | $76.34 | $69.35 | $71.12 | -2.99% | 72,739,300 |
| Feb 2012 | $64.44 | $76.26 | $62.81 | $73.31 | +14.89% | 89,710,100 |
| Jan 2012 | $64.86 | $66.91 | $62.13 | $63.81 | +2.92% | 63,606,200 |
| Dec 2011 | $65.31 | $67.89 | $58.85 | $62.00 | -5.29% | 64,562,300 |
| Nov 2011 | $62.04 | $69.55 | $58.56 | $65.46 | +0.79% | 73,127,200 |
| Oct 2011 | $54.87 | $68.25 | $50.74 | $64.95 | +17.15% | 85,523,200 |
| Sep 2011 | $68.39 | $68.51 | $55.14 | $55.44 | -18.27% | 90,225,200 |
| Aug 2011 | $80.14 | $80.25 | $61.18 | $67.83 | -13.81% | 105,364,000 |
| Jul 2011 | $78.86 | $84.52 | $77.49 | $78.70 | -0.14% | 56,846,200 |
| Jun 2011 | $83.82 | $84.28 | $75.50 | $78.81 | -6.26% | 67,982,800 |
| May 2011 | $91.39 | $91.61 | $80.46 | $84.07 | -7.62% | 68,666,100 |
| Apr 2011 | $92.29 | $92.69 | $85.14 | $91.00 | -0.84% | 51,220,100 |
| Mar 2011 | $91.82 | $93.56 | $84.37 | $91.77 | +0.36% | 72,654,200 |
| Feb 2011 | $88.59 | $91.50 | $85.30 | $91.44 | +3.10% | 63,301,200 |
| Jan 2011 | $79.13 | $89.38 | $76.96 | $88.69 | +12.97% | 66,395,600 |
| Dec 2010 | $71.68 | $78.86 | $71.24 | $78.51 | +11.25% | 56,899,800 |
| Nov 2010 | $65.70 | $73.25 | $65.03 | $70.57 | +8.54% | 90,590,800 |
| Oct 2010 | $65.32 | $69.11 | $63.76 | $65.02 | +0.43% | 58,457,400 |
| Sep 2010 | $61.02 | $65.50 | $60.83 | $64.74 | +7.40% | 65,204,100 |
| Aug 2010 | $63.79 | $66.21 | $59.07 | $60.28 | -3.54% | 83,841,000 |
| Jul 2010 | $60.92 | $64.98 | $59.50 | $62.49 | +2.58% | 78,100,500 |
| Jun 2010 | $63.25 | $70.80 | $60.55 | $60.92 | -4.59% | 120,524,900 |
| May 2010 | $67.95 | $70.66 | $58.58 | $63.85 | -5.17% | 112,457,600 |
| Apr 2010 | $65.10 | $70.13 | $64.07 | $67.33 | +4.50% | 86,506,900 |
| Mar 2010 | $69.36 | $73.61 | $62.38 | $64.43 | -6.43% | 138,420,200 |
| Feb 2010 | $67.70 | $71.98 | $64.66 | $68.86 | +2.91% | 69,179,900 |
| Jan 2010 | $75.31 | $76.79 | $66.46 | $66.91 | -8.97% | 60,141,300 |
| Dec 2009 | $68.10 | $75.05 | $62.66 | $73.50 | +9.13% | 85,742,900 |
| Nov 2009 | $65.53 | $72.24 | $63.58 | $67.35 | +4.08% | 88,103,800 |
| Oct 2009 | $67.12 | $73.12 | $62.60 | $64.71 | -3.89% | 90,648,800 |
| Sep 2009 | $61.27 | $72.91 | $59.60 | $67.33 | +9.69% | 93,655,300 |
| Aug 2009 | $59.35 | $65.44 | $59.11 | $61.38 | +5.66% | 93,910,800 |
| Jul 2009 | $55.31 | $58.83 | $48.74 | $58.09 | +6.59% | 101,576,500 |
| Jun 2009 | $64.56 | $67.40 | $53.52 | $54.50 | -13.82% | 121,175,000 |
| May 2009 | $52.08 | $65.09 | $51.75 | $63.24 | +21.97% | 125,149,900 |
| Apr 2009 | $43.83 | $53.63 | $43.35 | $51.85 | +16.02% | 111,011,700 |
| Mar 2009 | $42.56 | $52.07 | $38.55 | $44.69 | +2.34% | 174,977,900 |
| Feb 2009 | $60.90 | $62.22 | $43.30 | $43.67 | -29.11% | 146,429,000 |
| Jan 2009 | $65.94 | $73.11 | $54.52 | $61.60 | -6.25% | 123,529,000 |
| Dec 2008 | $70.09 | $75.30 | $57.07 | $65.71 | -9.17% | 123,523,100 |
| Nov 2008 | $79.80 | $83.77 | $58.95 | $72.34 | -10.54% | 123,216,100 |
| Oct 2008 | $91.55 | $91.69 | $54.40 | $80.86 | -11.34% | 190,389,700 |
| Sep 2008 | $98.88 | $110.81 | $82.10 | $91.20 | -10.63% | 160,115,200 |
| Aug 2008 | $94.35 | $109.60 | $85.87 | $102.05 | +7.55% | 144,733,300 |
| Jul 2008 | $120.96 | $127.43 | $90.28 | $94.89 | -21.03% | 160,679,000 |
| Jun 2008 | $115.26 | $124.84 | $112.00 | $120.16 | +3.64% | 101,391,100 |
| May 2008 | $111.85 | $127.16 | $106.45 | $115.94 | +2.24% | 90,966,600 |
| Apr 2008 | $104.17 | $122.66 | $101.31 | $113.40 | +8.69% | 80,023,900 |
| Mar 2008 | $102.80 | $108.13 | $91.93 | $104.33 | +1.57% | 100,127,300 |
| Feb 2008 | $85.05 | $107.15 | $84.27 | $102.72 | +20.78% | 96,825,200 |
| Jan 2008 | $89.99 | $94.00 | $74.56 | $85.05 | -4.34% | 83,743,300 |
| Dec 2007 | $82.29 | $92.12 | $81.87 | $88.91 | +7.37% | 58,625,100 |
| Nov 2007 | $93.00 | $94.65 | $80.05 | $82.81 | -11.34% | 89,062,600 |
| Oct 2007 | $82.94 | $94.75 | $82.69 | $93.40 | +12.26% | 74,400,400 |
| Sep 2007 | $75.31 | $85.20 | $74.69 | $83.20 | +10.48% | 58,836,800 |
| Aug 2007 | $75.80 | $80.50 | $69.01 | $75.31 | +0.94% | 87,717,200 |
| Jul 2007 | $78.29 | $83.97 | $73.80 | $74.61 | -4.70% | 70,796,700 |
| Jun 2007 | $77.71 | $83.92 | $75.34 | $78.29 | +1.97% | 77,363,500 |
| May 2007 | $72.87 | $79.77 | $72.21 | $76.78 | +5.37% | 70,534,800 |
| Apr 2007 | $69.31 | $75.29 | $69.30 | $72.87 | +5.27% | 77,836,100 |
| Mar 2007 | $64.85 | $70.44 | $62.80 | $69.22 | +5.36% | 96,868,100 |
| Feb 2007 | $69.57 | $71.24 | $64.78 | $65.70 | -6.26% | 73,439,300 |
| Jan 2007 | $66.03 | $70.91 | $63.24 | $70.09 | +4.49% | 97,048,200 |
| Dec 2006 | $72.90 | $74.49 | $66.23 | $67.08 | -8.57% | 77,867,200 |
| Nov 2006 | $66.45 | $73.96 | $65.68 | $73.37 | +9.77% | 89,340,300 |
| Oct 2006 | $63.10 | $70.09 | $58.55 | $66.84 | +5.84% | 116,608,800 |
| Sep 2006 | $63.70 | $74.75 | $58.36 | $63.15 | +1.06% | 179,074,600 |
| Aug 2006 | $64.88 | $67.49 | $59.61 | $62.49 | -3.33% | 83,263,200 |
| Jul 2006 | $61.94 | $64.81 | $57.19 | $64.64 | +7.00% | 75,498,900 |
| Jun 2006 | $56.75 | $61.00 | $48.94 | $60.41 | +5.32% | 108,728,900 |
| May 2006 | $60.84 | $64.07 | $53.57 | $57.36 | -4.57% | 101,668,000 |
| Apr 2006 | $62.25 | $65.25 | $58.06 | $60.11 | -1.73% | 73,922,000 |
| Mar 2006 | $59.12 | $63.65 | $55.30 | $61.17 | +4.33% | 88,697,100 |
| Feb 2006 | $69.00 | $69.30 | $56.60 | $58.63 | -14.04% | 86,191,200 |
| Jan 2006 | $62.76 | $69.97 | $62.61 | $68.21 | +9.07% | 78,157,900 |
| Dec 2005 | $60.70 | $68.40 | $60.37 | $62.54 | +3.89% | 70,633,800 |
| Nov 2005 | $60.13 | $62.59 | $54.01 | $60.20 | -0.30% | 88,459,500 |
| Oct 2005 | $69.10 | $69.79 | $56.62 | $60.38 | -12.03% | 87,499,100 |
| Sep 2005 | $61.00 | $70.35 | $60.35 | $68.64 | +12.95% | 67,614,800 |
| Aug 2005 | $56.30 | $60.89 | $55.05 | $60.77 | +8.34% | 61,765,000 |
| Jul 2005 | $51.50 | $56.82 | $50.75 | $56.09 | +10.67% | 54,665,600 |
| Jun 2005 | $46.05 | $52.31 | $45.71 | $50.68 | +10.41% | 76,236,200 |
| May 2005 | $45.17 | $46.61 | $40.60 | $45.90 | +1.62% | 64,715,100 |
| Apr 2005 | $48.15 | $50.66 | $42.98 | $45.17 | -5.40% | 80,304,100 |
| Mar 2005 | $46.40 | $49.42 | $44.41 | $47.75 | +2.05% | 76,865,300 |
| Feb 2005 | $40.90 | $48.85 | $39.72 | $46.79 | +15.05% | 62,351,900 |
| Jan 2005 | $38.93 | $41.49 | $36.48 | $40.67 | +4.50% | 55,573,700 |
| Dec 2004 | $41.51 | $41.51 | $37.20 | $38.92 | -6.04% | 54,552,400 |
| Nov 2004 | $37.30 | $41.64 | $36.39 | $41.42 | +11.99% | 66,481,800 |
| Oct 2004 | $35.45 | $39.10 | $35.25 | $36.99 | +4.17% | 75,207,400 |
| Sep 2004 | $32.53 | $37.30 | $32.38 | $35.51 | +9.57% | 72,690,800 |
| Aug 2004 | $34.61 | $35.73 | $31.61 | $32.41 | -6.73% | 64,625,200 |
| Jul 2004 | $33.18 | $35.29 | $32.92 | $34.75 | +5.29% | 52,125,800 |
| Jun 2004 | $29.90 | $33.75 | $29.53 | $33.00 | +11.19% | 55,341,600 |
| May 2004 | $30.80 | $31.95 | $29.28 | $29.68 | -3.01% | 69,311,200 |
| Apr 2004 | $29.12 | $31.91 | $28.68 | $30.60 | +5.25% | 58,153,600 |
| Mar 2004 | $28.49 | $29.47 | $27.60 | $29.08 | +2.41% | 61,872,800 |
| Feb 2004 | $28.28 | $28.73 | $25.90 | $28.39 | +0.57% | 74,184,600 |
| Jan 2004 | $28.58 | $30.56 | $28.06 | $28.23 | -1.40% | 59,556,200 |
| Dec 2003 | $24.83 | $29.40 | $24.74 | $28.63 | +16.00% | 68,339,800 |
| Nov 2003 | $24.30 | $25.38 | $23.65 | $24.68 | +1.77% | 40,148,200 |
| Oct 2003 | $24.09 | $24.60 | $22.95 | $24.25 | +0.64% | 68,457,400 |
| Sep 2003 | $25.44 | $26.59 | $23.50 | $24.10 | -6.88% | 63,204,200 |
| Aug 2003 | $23.95 | $26.74 | $23.40 | $25.88 | +9.25% | 55,211,800 |
| Jul 2003 | $26.60 | $26.69 | $23.19 | $23.69 | -11.29% | 67,332,200 |
| Jun 2003 | $26.02 | $28.33 | $26.01 | $26.70 | +2.69% | 70,977,000 |
| May 2003 | $23.62 | $26.33 | $22.63 | $26.00 | +10.05% | 81,955,600 |
| Apr 2003 | $24.11 | $25.03 | $22.67 | $23.63 | -2.01% | 60,383,200 |
| Mar 2003 | $24.11 | $25.10 | $23.27 | $24.11 | +0.04% | 61,797,200 |
| Feb 2003 | $22.70 | $25.19 | $22.34 | $24.10 | +6.40% | 67,714,200 |
| Jan 2003 | $23.20 | $24.33 | $21.23 | $22.65 | -1.31% | 47,089,200 |
| Dec 2002 | $23.05 | $24.90 | $22.68 | $22.95 | +0.24% | 46,612,600 |
| Nov 2002 | $25.37 | $25.74 | $21.07 | $22.90 | -9.33% | 46,005,400 |
| Oct 2002 | $24.63 | $26.55 | $22.27 | $25.25 | +4.66% | 50,972,400 |
| Sep 2002 | $23.13 | $24.65 | $22.15 | $24.13 | +2.66% | 39,286,000 |
| Aug 2002 | $20.80 | $24.30 | $18.90 | $23.50 | +12.76% | 37,864,800 |
| Jul 2002 | $24.70 | $24.85 | $16.94 | $20.84 | -15.42% | 56,823,600 |
| Jun 2002 | $26.13 | $26.13 | $22.98 | $24.64 | -5.68% | 38,890,400 |
| May 2002 | $24.48 | $26.14 | $23.88 | $26.13 | +5.96% | 38,189,800 |
| Apr 2002 | $24.63 | $25.30 | $22.53 | $24.66 | +2.15% | 52,591,200 |
| Mar 2002 | $21.84 | $24.55 | $21.63 | $24.14 | +10.51% | 47,273,600 |
| Feb 2002 | $18.55 | $22.40 | $17.51 | $21.84 | +17.36% | 46,641,400 |
| Jan 2002 | $19.15 | $19.81 | $16.95 | $18.61 | -3.70% | 55,775,000 |
| Dec 2001 | $17.19 | $19.97 | $16.47 | $19.33 | +12.39% | 45,036,600 |
| Nov 2001 | $19.05 | $19.65 | $16.42 | $17.20 | -10.21% | 57,594,000 |
| Oct 2001 | $17.25 | $20.63 | $15.73 | $19.15 | +11.34% | 60,811,600 |
| Sep 2001 | $22.50 | $22.50 | $15.28 | $17.20 | -25.65% | 76,933,200 |
| Aug 2001 | $26.75 | $27.56 | $23.13 | $23.14 | -14.65% | 60,004,800 |
| Jul 2001 | $26.37 | $27.63 | $23.60 | $27.11 | +3.26% | 49,721,800 |
| Jun 2001 | $29.50 | $30.13 | $24.25 | $26.25 | -9.81% | 40,523,800 |
| May 2001 | $29.60 | $31.33 | $26.11 | $29.11 | -1.36% | 52,828,600 |
| Apr 2001 | $29.10 | $30.64 | $26.20 | $29.51 | +1.39% | 39,314,400 |
| Mar 2001 | $29.00 | $33.38 | $28.00 | $29.10 | +2.11% | 46,904,600 |
| Feb 2001 | $27.58 | $29.96 | $26.15 | $28.50 | +4.01% | 33,917,800 |
| Jan 2001 | $30.00 | $30.85 | $26.28 | $27.40 | -10.12% | 40,489,000 |
| Dec 2000 | $24.63 | $31.21 | $24.63 | $30.49 | +23.80% | 33,955,200 |
| Nov 2000 | $25.75 | $27.45 | $24.00 | $24.63 | -2.28% | 34,382,400 |
| Oct 2000 | $30.08 | $32.37 | $24.25 | $25.20 | -16.21% | 36,119,400 |
| Sep 2000 | $29.75 | $31.28 | $27.42 | $30.08 | +2.68% | 35,085,600 |
| Aug 2000 | $23.03 | $31.38 | $22.56 | $29.29 | +28.04% | 62,519,000 |
| Jul 2000 | $27.88 | $27.88 | $21.28 | $22.88 | -18.30% | 28,738,000 |
| Jun 2000 | $29.94 | $30.47 | $27.16 | $28.00 | -6.37% | 30,991,200 |
| May 2000 | $23.88 | $30.19 | $23.13 | $29.91 | +24.29% | 30,668,400 |
| Apr 2000 | $24.19 | $24.91 | $21.88 | $24.06 | -0.90% | 15,693,000 |
| Mar 2000 | $18.75 | $24.28 | $18.63 | $24.28 | +30.37% | 17,901,400 |
| Feb 2000 | $17.56 | $19.50 | $17.56 | $18.63 | +6.05% | 12,555,000 |
| Jan 2000 | $16.56 | $21.03 | $15.69 | $17.56 | +6.84% | 16,934,200 |
| Dec 1999 | $17.50 | $18.31 | $14.75 | $16.44 | -6.74% | 22,705,400 |
| Nov 1999 | $19.50 | $20.88 | $17.41 | $17.63 | -9.32% | 21,006,400 |
| Oct 1999 | $20.69 | $21.00 | $18.94 | $19.44 | -6.18% | 18,548,600 |
| Sep 1999 | $19.31 | $22.47 | $19.13 | $20.72 | +7.28% | 37,965,800 |
| Aug 1999 | $18.31 | $21.19 | $18.25 | $19.31 | +4.92% | 25,840,400 |
| Jul 1999 | $18.13 | $19.34 | $16.50 | $18.41 | +2.79% | 16,111,400 |
| Jun 1999 | $17.50 | $18.72 | $17.06 | $17.91 | +3.06% | 11,460,600 |
| May 1999 | $16.63 | $18.34 | $15.75 | $17.38 | +4.51% | 9,240,200 |
| Apr 1999 | $13.75 | $16.97 | $12.97 | $16.63 | +20.63% | 7,740,600 |
| Mar 1999 | $12.00 | $13.94 | $11.25 | $13.78 | +17.60% | 16,619,800 |
| Feb 1999 | $13.09 | $13.25 | $10.06 | $11.72 | -10.50% | 8,106,400 |
| Jan 1999 | $15.34 | $15.88 | $12.38 | $13.09 | -14.66% | 3,816,200 |
| Dec 1998 | $16.34 | $16.34 | $13.88 | $15.34 | -6.83% | 6,413,800 |
| Nov 1998 | $17.00 | $18.34 | $16.44 | $16.47 | -2.77% | 4,726,000 |
| Oct 1998 | $16.47 | $17.13 | $15.06 | $16.94 | +2.85% | 6,893,800 |
| Sep 1998 | $13.34 | $17.03 | $13.06 | $16.47 | +24.59% | 3,976,200 |
| Aug 1998 | $16.00 | $16.16 | $13.19 | $13.22 | -18.02% | 6,023,600 |
| Jul 1998 | $17.38 | $18.31 | $16.13 | $16.13 | -7.69% | 10,340,600 |
| Jun 1998 | $18.31 | $18.97 | $16.31 | $17.47 | -4.77% | 6,253,800 |
| May 1998 | $19.97 | $20.19 | $17.88 | $18.34 | -7.99% | 2,624,600 |
| Apr 1998 | $19.44 | $20.25 | $18.03 | $19.94 | +2.57% | 3,410,000 |
| Mar 1998 | $17.13 | $20.56 | $16.88 | $19.44 | +14.13% | 3,803,600 |
| Feb 1998 | $17.50 | $18.00 | $16.63 | $17.03 | -2.33% | 3,443,000 |
| Jan 1998 | $19.25 | $19.25 | $16.44 | $17.44 | -9.42% | 3,839,200 |
| Dec 1997 | $19.31 | $19.44 | $17.50 | $19.25 | -0.96% | 4,365,200 |
| Nov 1997 | $22.38 | $23.44 | $19.09 | $19.44 | -13.13% | 1,670,800 |
| Oct 1997 | $22.09 | $24.56 | $21.25 | $22.38 | +1.70% | 2,884,800 |
| Sep 1997 | $21.63 | $22.63 | $20.50 | $22.00 | +3.07% | 3,182,800 |
| Aug 1997 | $19.03 | $21.44 | $18.81 | $21.34 | +12.15% | 2,270,000 |
| Jul 1997 | $18.41 | $19.22 | $18.06 | $19.03 | +3.57% | 2,249,400 |
| Jun 1997 | $18.81 | $19.25 | $17.25 | $18.38 | -0.68% | 3,252,800 |
| May 1997 | $16.63 | $19.13 | $16.63 | $18.50 | +12.12% | 3,855,400 |
| Apr 1997 | $14.88 | $16.50 | $13.69 | $16.50 | +10.00% | 4,130,200 |
| Mar 1997 | $15.38 | $16.50 | $14.75 | $15.00 | -4.00% | 2,638,800 |
| Feb 1997 | $17.50 | $18.13 | $15.25 | $15.63 | -11.66% | 3,234,600 |
| Jan 1997 | $17.38 | $19.44 | $17.19 | $17.69 | +1.80% | 3,042,200 |
| Dec 1996 | $18.25 | $18.50 | $15.63 | $17.38 | -4.14% | 2,889,000 |
| Nov 1996 | $17.44 | $18.25 | $17.00 | $18.13 | +3.94% | 3,360,000 |
| Oct 1996 | $12.63 | $17.75 | $12.63 | $17.44 | +36.76% | 5,772,200 |
| Sep 1996 | $11.38 | $12.75 | $11.38 | $12.75 | +12.09% | 3,371,200 |
| Aug 1996 | $12.19 | $12.94 | $11.38 | $11.38 | -2.67% | 2,022,600 |
| Jul 1996 | $12.31 | $13.75 | $11.38 | $11.69 | -4.59% | 4,037,000 |
| Jun 1996 | $12.81 | $13.06 | $12.06 | $12.25 | -3.92% | 1,301,000 |
| May 1996 | $12.69 | $12.94 | $11.50 | $12.75 | 0.00% | 1,587,000 |
| Apr 1996 | $11.88 | $12.88 | $11.00 | $12.75 | +8.51% | 2,059,800 |
| Mar 1996 | $11.00 | $12.00 | $9.94 | $11.75 | +5.03% | 1,908,800 |
| Feb 1996 | $12.06 | $12.06 | $10.63 | $11.19 | -9.14% | 1,599,600 |
| Jan 1996 | $12.75 | $12.88 | $10.63 | $12.31 | -3.43% | 2,143,400 |
| Dec 1995 | $12.06 | $13.00 | $11.81 | $12.75 | +5.70% | 1,560,400 |
| Nov 1995 | $10.81 | $12.25 | $10.75 | $12.06 | +10.92% | 571,400 |
| Oct 1995 | $10.94 | $11.38 | $10.75 | $10.88 | -0.57% | 682,200 |
| Sep 1995 | $10.69 | $11.94 | $10.69 | $10.94 | +3.55% | 1,325,600 |
| Aug 1995 | $9.88 | $10.75 | $9.56 | $10.56 | +7.64% | 1,043,200 |
| Jul 1995 | $10.75 | $10.94 | $9.00 | $9.81 | -8.72% | 2,603,400 |
| Jun 1995 | $10.81 | $11.63 | $10.31 | $10.75 | 0.00% | 1,421,000 |
| May 1995 | $10.50 | $10.94 | $10.00 | $10.75 | +3.61% | 2,260,000 |
| Apr 1995 | $10.47 | $11.25 | $10.38 | $10.38 | -1.19% | 1,540,000 |
| Mar 1995 | $9.00 | $10.69 | $9.00 | $10.50 | +16.67% | 2,199,000 |
| Feb 1995 | $8.50 | $9.81 | $8.50 | $9.00 | +5.88% | 1,655,600 |
| Jan 1995 | $9.13 | $9.13 | $8.38 | $8.50 | -6.85% | 1,262,600 |
| Dec 1994 | $9.69 | $9.75 | $8.00 | $9.13 | -5.19% | 2,507,600 |
| Nov 1994 | $10.88 | $10.88 | $8.50 | $9.63 | -12.00% | 639,800 |
| Oct 1994 | $10.38 | $11.13 | $9.75 | $10.94 | +4.79% | 1,206,200 |
| Sep 1994 | $10.38 | $11.38 | $10.00 | $10.44 | -0.60% | 1,497,000 |
| Aug 1994 | $10.19 | $10.81 | $10.13 | $10.50 | +3.70% | 762,600 |
| Jul 1994 | $11.38 | $11.63 | $9.88 | $10.13 | -10.00% | 1,112,400 |
| Jun 1994 | $10.56 | $13.25 | $10.56 | $11.25 | +5.88% | 2,228,600 |
| May 1994 | $10.75 | $12.31 | $10.56 | $10.63 | -1.73% | 1,454,200 |
| Apr 1994 | $8.75 | $10.81 | $8.63 | $10.81 | +21.83% | 973,000 |
| Mar 1994 | $9.63 | $10.25 | $8.88 | $8.88 | -8.97% | 2,004,200 |
| Feb 1994 | $10.31 | $10.75 | $9.63 | $9.75 | -4.88% | 1,767,400 |
| Jan 1994 | $10.31 | $11.44 | $10.00 | $10.25 | -0.61% | 3,064,600 |
| Dec 1993 | $9.13 | $10.31 | $8.56 | $10.31 | +12.24% | 2,757,000 |
| Nov 1993 | $10.06 | $10.88 | $8.81 | $9.19 | -8.70% | 2,186,400 |
| Oct 1993 | $12.63 | $13.63 | $10.00 | $10.06 | -21.08% | 2,665,400 |
| Sep 1993 | $12.06 | $13.25 | $12.06 | $12.75 | +4.62% | 2,410,400 |
| Aug 1993 | $11.06 | $12.44 | $10.31 | $12.19 | +9.55% | 1,990,200 |
| Jul 1993 | $13.50 | $13.50 | $10.75 | $11.13 | -17.21% | 1,566,600 |
| Jun 1993 | $11.00 | $13.50 | $11.00 | $13.44 | +25.73% | 1,743,400 |
| May 1993 | $10.75 | $11.31 | $9.94 | $10.69 | -1.16% | 2,880,000 |
| Apr 1993 | $11.56 | $12.13 | $10.69 | $10.81 | -6.99% | 1,491,000 |
| Mar 1993 | $9.88 | $12.19 | $9.88 | $11.63 | +19.23% | 4,448,600 |
| Feb 1993 | $8.25 | $10.50 | $7.69 | $9.75 | +18.18% | 5,816,000 |
| Jan 1993 | $7.63 | $8.25 | $7.19 | $8.25 | +10.00% | 2,917,000 |
| Dec 1992 | $7.00 | $7.81 | $6.50 | $7.50 | +8.11% | 2,240,600 |
| Nov 1992 | $7.50 | $7.56 | $6.75 | $6.94 | -5.93% | 2,721,400 |
| Oct 1992 | $7.75 | $7.75 | $6.81 | $7.38 | -4.84% | 1,943,600 |
| Sep 1992 | $7.63 | $8.00 | $7.44 | $7.75 | +1.64% | 2,229,600 |
| Aug 1992 | $6.94 | $7.63 | $6.88 | $7.63 | +10.91% | 2,152,400 |
| Jul 1992 | $5.25 | $6.94 | $5.25 | $6.88 | +30.95% | 2,856,600 |
| Jun 1992 | $5.44 | $5.50 | $4.88 | $5.25 | -4.55% | 3,248,200 |
| May 1992 | $4.50 | $5.63 | $4.50 | $5.50 | +22.22% | 313,000 |
| Apr 1992 | $4.19 | $4.50 | $3.94 | $4.50 | +4.35% | 390,000 |
| Mar 1992 | $4.31 | $4.63 | $4.25 | $4.31 | 0.00% | 252,600 |
| Feb 1992 | $3.94 | $4.50 | $3.88 | $4.31 | +9.52% | 255,800 |
| Jan 1992 | $4.38 | $4.50 | $3.81 | $3.94 | -11.27% | 229,000 |
| Dec 1991 | $5.38 | $5.50 | $4.38 | $4.44 | -19.32% | 340,000 |
| Nov 1991 | $5.88 | $6.25 | $5.31 | $5.50 | -6.38% | 822,800 |
| Oct 1991 | $5.88 | $6.25 | $5.38 | $5.88 | 0.00% | 397,600 |
| Sep 1991 | $5.31 | $5.94 | $5.31 | $5.88 | +11.90% | 745,400 |
| Aug 1991 | $5.13 | $5.50 | $4.88 | $5.25 | +3.70% | 469,200 |
| Jul 1991 | $4.75 | $5.13 | $4.31 | $5.06 | +6.58% | 400,400 |
| Jun 1991 | $5.44 | $5.81 | $4.75 | $4.75 | -11.63% | 282,800 |
| May 1991 | $4.69 | $5.38 | $4.69 | $5.38 | +16.22% | 259,200 |
| Apr 1991 | $4.88 | $4.94 | $4.63 | $4.63 | -7.50% | 351,200 |
| Mar 1991 | $5.31 | $5.44 | $4.69 | $5.00 | -5.88% | 764,600 |
| Feb 1991 | $4.81 | $5.75 | $4.75 | $5.31 | +10.39% | 905,200 |
| Jan 1991 | $5.69 | $5.69 | $4.50 | $4.81 | -16.30% | 672,600 |
| Dec 1990 | $5.63 | $5.75 | $4.88 | $5.75 | +1.10% | 717,600 |
| Nov 1990 | $6.13 | $6.31 | $5.56 | $5.69 | -7.14% | 629,600 |
| Oct 1990 | $7.44 | $7.44 | $5.94 | $6.13 | -18.33% | 474,400 |
| Sep 1990 | $6.38 | $7.63 | $6.25 | $7.50 | +17.65% | 577,600 |
| Aug 1990 | $6.94 | $7.63 | $6.13 | $6.38 | -7.27% | 972,400 |
| Jul 1990 | $6.63 | $6.94 | $6.50 | $6.88 | +3.77% | 908,400 |
| Jun 1990 | $6.56 | $6.69 | $5.50 | $6.63 | +0.95% | 305,800 |
| May 1990 | $6.19 | $7.25 | $6.19 | $6.56 | +7.14% | 614,800 |
| Apr 1990 | $6.31 | $6.50 | $6.06 | $6.13 | -2.97% | 204,800 |
| Mar 1990 | $6.13 | $6.69 | $6.06 | $6.31 | +3.06% | 664,200 |
| Feb 1990 | $6.13 | $6.75 | $6.06 | $6.13 | 0.00% | 405,000 |
| Jan 1990 | $6.69 | $6.75 | $5.88 | $6.13 | -9.26% | 700,200 |
| Dec 1989 | $6.00 | $7.38 | $6.00 | $6.75 | +14.89% | 1,076,400 |
| Nov 1989 | $5.25 | $6.19 | $5.13 | $5.88 | +11.90% | 497,800 |
| Oct 1989 | $4.50 | $5.56 | $4.50 | $5.25 | +16.67% | 1,138,000 |
| Sep 1989 | $4.19 | $4.56 | $4.13 | $4.50 | +7.46% | 552,400 |
| Aug 1989 | $4.44 | $4.44 | $3.94 | $4.19 | -6.94% | 350,400 |
| Jul 1989 | $4.25 | $4.63 | $4.06 | $4.50 | +5.88% | 736,600 |
| Jun 1989 | $4.19 | $4.38 | $4.06 | $4.25 | 0.00% | 372,200 |
| May 1989 | $3.94 | $4.38 | $3.75 | $4.25 | +7.94% | 888,000 |
| Apr 1989 | $3.38 | $4.00 | $3.19 | $3.94 | +14.55% | 1,233,400 |
| Mar 1989 | $3.50 | $3.81 | $3.13 | $3.44 | -1.79% | 437,400 |
| Feb 1989 | $2.44 | $3.88 | $2.38 | $3.50 | +43.59% | 1,745,600 |
| Jan 1989 | $2.38 | $2.50 | $2.31 | $2.44 | +2.63% | 281,800 |
| Dec 1988 | $1.94 | $2.38 | $1.88 | $2.38 | +22.58% | 547,200 |
| Nov 1988 | $2.00 | $2.25 | $1.81 | $1.94 | -3.13% | 270,400 |
| Oct 1988 | $2.75 | $2.94 | $1.94 | $2.00 | +36.17% | 160,200 |
| Sep 1988 | $1.50 | $1.69 | $1.44 | $1.47 | -2.08% | 427,400 |
| Aug 1988 | $0.9375 | $1.63 | $0.9375 | $1.50 | +60.00% | 422,400 |
| Jul 1988 | $1.00 | $1.06 | $0.875 | $0.9375 | -6.25% | 109,800 |
| Jun 1988 | $1.06 | $1.13 | $0.9375 | $1.00 | -5.88% | 153,000 |
| May 1988 | $1.13 | $1.19 | $1.06 | $1.06 | -10.53% | 171,800 |
| Apr 1988 | $1.19 | $1.25 | $1.06 | $1.19 | -5.00% | 172,400 |
| Mar 1988 | $1.06 | $1.25 | $1.00 | $1.25 | +17.65% | 147,600 |
| Feb 1988 | $1.25 | $1.31 | $1.00 | $1.06 | -15.00% | 232,200 |
| Jan 1988 | $1.13 | $1.38 | $1.13 | $1.25 | +17.65% | 188,200 |
| Dec 1987 | $1.63 | $1.69 | $1.00 | $1.06 | -34.62% | 580,800 |
| Nov 1987 | $2.13 | $2.38 | $1.56 | $1.63 | -21.21% | 214,600 |
| Oct 1987 | $2.56 | $2.69 | $1.50 | $2.06 | -19.51% | 578,800 |
| Sep 1987 | $2.63 | $2.63 | $2.31 | $2.56 | -2.38% | 170,600 |
| Aug 1987 | $2.75 | $2.88 | $2.56 | $2.63 | -4.55% | 192,800 |
| Jul 1987 | $2.69 | $3.06 | $2.63 | $2.75 | +4.76% | 237,600 |
| Jun 1987 | $2.81 | $2.81 | $2.56 | $2.63 | -6.67% | 134,800 |
| May 1987 | $3.00 | $3.00 | $2.69 | $2.81 | -6.25% | 131,200 |
| Apr 1987 | $2.81 | $3.00 | $2.50 | $3.00 | +6.67% | 222,200 |
| Mar 1987 | $2.94 | $2.94 | $2.69 | $2.81 | -4.26% | 156,000 |
| Feb 1987 | $2.88 | $3.19 | $2.69 | $2.94 | +2.17% | 143,200 |
| Jan 1987 | $2.44 | $3.13 | $2.44 | $2.88 | +17.95% | 175,800 |
| Dec 1986 | $2.88 | $2.94 | $2.38 | $2.44 | -15.22% | 269,000 |
| Nov 1986 | $3.06 | $3.13 | $2.88 | $2.88 | -4.17% | 119,000 |
| Oct 1986 | $2.94 | $3.19 | $2.69 | $3.00 | +2.13% | 195,400 |
| Sep 1986 | $2.75 | $3.19 | $2.69 | $2.94 | +6.82% | 162,800 |
| Aug 1986 | $2.38 | $3.19 | $2.31 | $2.75 | +15.79% | 191,000 |
| Jul 1986 | $3.56 | $3.56 | $2.25 | $2.38 | -33.33% | 514,200 |
| Jun 1986 | $3.75 | $3.75 | $3.50 | $3.56 | -6.56% | 174,800 |
| May 1986 | $3.56 | $4.00 | $3.38 | $3.81 | +7.02% | 448,800 |
| Apr 1986 | $3.75 | $4.00 | $3.50 | $3.56 | -5.00% | 302,000 |
| Mar 1986 | $3.25 | $4.19 | $3.19 | $3.75 | +15.38% | 409,400 |
| Feb 1986 | $3.75 | $3.81 | $3.19 | $3.25 | -13.33% | 362,600 |
| Jan 1986 | $4.00 | $4.06 | $3.56 | $3.75 | -4.76% | 359,800 |
| Dec 1985 | $4.50 | $4.50 | $3.88 | $3.94 | -12.50% | 578,000 |
| Nov 1985 | $4.75 | $4.81 | $4.50 | $4.50 | -6.49% | 47,400 |
| Oct 1985 | $4.75 | $4.94 | $4.69 | $4.81 | +2.67% | 40,200 |
| Sep 1985 | $5.00 | $5.06 | $4.69 | $4.69 | -6.25% | 161,800 |
| Aug 1985 | $5.38 | $5.38 | $4.56 | $5.00 | -6.98% | 159,800 |
| Jul 1985 | $5.25 | $5.81 | $5.25 | $5.38 | – | 188,000 |
Seasonality
DVN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.8% | -1.5% | 8.8% | -2.4% | 0.9% | 2.1% | 1.0% | -0.6% | 0.4% | 6.1% | 1.3% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 9.8% | 8.3% | 16.2% | 2.1% | -13.4% | -6.5% | 9.2% | 7.5% | -4.5% | 13.3% | ||
| 2025 | 4.2% | 6.2% | 4.0% | -18.7% | -0.5% | 5.9% | 4.4% | 8.7% | -2.2% | -7.3% | 14.1% | -0.5% |
| 2024 | -7.2% | 4.9% | 15.0% | 2.0% | -4.1% | -2.7% | -0.8% | -4.8% | -11.7% | -1.1% | -1.9% | -13.2% |
| 2023 | 2.8% | -14.7% | -4.4% | 5.6% | -13.7% | 6.4% | 11.7% | -5.4% | -5.7% | -2.4% | -3.4% | 2.5% |
| 2022 | 14.8% | 17.8% | 1.0% | -1.6% | 28.8% | -25.2% | 14.0% | 12.4% | -12.9% | 28.6% | -11.4% | -8.3% |
| 2021 | 4.1% | 30.9% | 2.7% | 7.0% | 13.6% | 11.2% | -11.5% | 14.4% | 22.3% | 12.9% | 4.9% | 6.7% |
| 2020 | -16.4% | -25.2% | -57.0% | 80.5% | -13.3% | 5.9% | -7.5% | 5.8% | -11.9% | -5.6% | 56.7% | 13.8% |
| 2019 | 18.2% | 10.7% | 7.2% | 1.8% | -21.7% | 13.8% | -5.3% | -18.6% | 9.8% | -15.7% | 7.9% | 19.1% |
| 2018 | -0.1% | -25.9% | 3.8% | 14.3% | 14.4% | 5.9% | 2.4% | -4.6% | -6.8% | -18.9% | -16.6% | -16.4% |
| 2017 | -0.3% | -4.8% | -3.6% | -5.3% | -14.0% | -5.7% | 4.2% | -5.7% | 17.1% | 0.5% | 4.4% | 7.6% |