DVN: Devon Energy Corporation

As of Friday, April 26th, 2024

$ 52.71

+0.10 +0.19%

Open: 52.43
High: 52.89
Low: 52.11
Volume: 4,616,192
Previous Close on Thursday, April 25th, 2024

$ 52.61

+0.51 +0.98%

Open: 52.04
High: 52.65
Low: 51.43
Volume: 6,385,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 52.43 52.89 52.11 52.71 4,616,192 +0.10 +0.19
2024-04-25 52.04 52.65 51.43 52.61 6,385,949 +0.51 +0.98
2024-04-24 52.20 52.41 51.76 52.10 6,311,911 -0.47 -0.89
2024-04-23 51.97 52.71 51.62 52.57 4,164,778 +0.44 +0.84
2024-04-22 51.56 52.55 51.11 52.13 6,360,690 +0.30 +0.58
2024-04-19 51.53 52.44 51.42 51.83 5,068,196 +0.40 +0.78
2024-04-18 51.94 52.15 51.23 51.43 5,124,501 -0.24 -0.46
2024-04-17 52.04 52.65 51.44 51.67 6,173,371 -0.51 -0.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.89
On 2024-04-26		 51.11
On 2024-04-22		 0.88 1.70 52.71
On 2024-04-23		 51.43
On 2024-04-25		 -2.43 52.42
10D 54.04
On 2024-04-15		 51.11
On 2024-04-22		 -0.71 -1.33 54.04
On 2024-04-15		 51.11
On 2024-04-22		 -5.42 52.19
20D 55.09
On 2024-04-12		 50.32
On 2024-04-01		 2.53 5.04 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -7.22 52.62
WTD 52.89
On 2024-04-26		 51.11
On 2024-04-22		 0.88 1.70 52.71
On 2024-04-23		 51.43
On 2024-04-25		 -2.43 52.42
MTD 55.09
On 2024-04-12		 50.32
On 2024-04-01		 2.53 5.04 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -7.22 52.62
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

52.71 +0.10 +0.19 4,616,192