DVN: Devon Energy Corporation
$ 33.95 |
|
-0.64 -1.85% |
Open: | 34.20 |
High: | 34.59 |
Low: | 33.70 |
Volume: | 7,720,442 |
$ 34.59
-0.33 -0.95%
Open: | 34.75 |
High: | 35.03 |
Low: | 34.23 |
Volume: | 6,284,777 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-10 | 34.20 | 34.59 | 33.70 | 33.95 | 7,720,442 | -0.64 | -1.85 |
2025-07-09 | 34.75 | 35.03 | 34.23 | 34.59 | 6,284,777 | -0.33 | -0.95 |
2025-07-08 | 32.91 | 35.19 | 32.72 | 34.92 | 16,155,620 | +2.24 | +6.85 |
2025-07-07 | 32.98 | 33.38 | 32.13 | 32.68 | 7,512,054 | -0.55 | -1.66 |
2025-07-03 | 33.39 | 33.53 | 33.10 | 33.23 | 2,847,217 | -0.18 | -0.54 |
2025-07-02 | 33.21 | 33.47 | 32.54 | 33.41 | 6,821,182 | +0.76 | +2.33 |
2025-07-01 | 31.82 | 32.99 | 31.49 | 32.65 | 7,281,183 | +0.84 | +2.64 |
2025-06-30 | 32.12 | 32.15 | 31.72 | 31.81 | 5,708,848 | -0.44 | -1.36 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 35.19 On 2025-07-08 |
32.13 On 2025-07-07 |
0.54 | 1.62 | 35.19 On 2025-07-08 |
33.70 On 2025-07-10 |
-4.23 | 33.87 |
10D | 35.19 On 2025-07-08 |
31.49 On 2025-07-01 |
1.82 | 5.66 | 35.19 On 2025-07-08 |
33.70 On 2025-07-10 |
-4.23 | 33.20 |
20D | 35.60 On 2025-06-13 |
31.49 On 2025-07-01 |
0.48 | 1.43 | 35.60 On 2025-06-13 |
31.49 On 2025-07-01 |
-11.54 | 33.54 |
WTD | 35.19 On 2025-07-08 |
32.13 On 2025-07-07 |
0.72 | 2.17 | 35.19 On 2025-07-08 |
33.70 On 2025-07-10 |
-4.23 | 34.04 |
MTD | 35.19 On 2025-07-08 |
31.49 On 2025-07-01 |
2.14 | 6.73 | 35.19 On 2025-07-08 |
33.70 On 2025-07-10 |
-4.23 | 33.63 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,650.64 | +192.34 | +0.43 | 447,774,785 |
DJTA
Dow Jones Transportation Average |
16,316.19 | +413.68 | +2.60 | 285,680,281 |
SPX
S&P 500 Index |
6,280.46 | +17.20 | +0.27 | |
OEX
S&P 100 Index |
3,080.65 | +7.93 | +0.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,829.26 | -35.64 | -0.16 | |
NYA
NYSE Composite Index |
20,678.11 | +69.89 | +0.34 | |
XAX
NYSE AMEX Composite Index |
5,884.62 | +56.77 | +0.97 | |
RUI
RUSSELL 1000 Index |
3,437.82 | +8.44 | +0.25 | |
RUT
Russell 2000 Index |
2,263.41 | +10.92 | +0.48 | |
RUA
Russell 3000 Index |
3,574.42 | +9.14 | +0.26 | |
VIX
CBOE Volatility Index |
15.78 | -0.16 | -1.00 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.99 | -0.02 | -0.09 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.67 | -0.05 | -0.24 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.92 | -0.10 | -0.53 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,451.77 | -18.67 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVN
Devon Energy Corporation |
33.95 | -0.64 | -1.85 | 7,720,442 |