DVN: Devon Energy Corporation

As of Tuesday, July 14th, 2026

$ 43.40

-0.33 -0.75%

Open: 43.80
High: 44.17
Low: 42.72
Volume: 8,809,491
Previous Close on Monday, July 13th, 2026

$ 43.73

+1.50 +3.55%

Open: 43.12
High: 44.01
Low: 43.02
Volume: 9,945,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-14 43.80 44.17 42.72 43.40 8,809,491 -0.33 -0.75
2026-07-13 43.12 44.01 43.02 43.73 9,945,230 +1.50 +3.55
2026-07-10 42.23 42.51 41.81 42.23 6,860,583 +0.21 +0.50
2026-07-09 42.55 43.23 41.84 42.02 8,578,484 -1.29 -2.98
2026-07-08 43.25 43.59 42.26 43.31 17,595,490 +0.90 +2.12
2026-07-07 40.78 42.76 40.75 42.41 16,659,157 +2.05 +5.08
2026-07-06 40.15 40.71 40.05 40.36 18,577,173 -0.11 -0.27
2026-07-02 40.75 40.88 40.00 40.47 15,214,586 +0.22 +0.55
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +0.31 +0.09 3,880,182
KO

The Coca-Cola Company

83.08 -1.17 -1.39 12,632,476
PFE

Pfizer Inc.

24.25 -0.23 -0.94 37,072,987
VZ

Verizon Communications Inc.

42.47 -0.21 -0.49 16,452,319
VIX

CBOE Volatility Index

16.45 -0.71 -4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,508.66 +10.02 +0.02 450,233,594
DJTA

Dow Jones Transportation Average

22,239.66 +28.91 +0.13 64,771,815
SPX

S&P 500 Index

7,543.89 +28.55 +0.38
OEX

S&P 100 Index

3,710.70 +14.12 +0.38
NDX

NASDAQ 100 Index

29,586.29 +322.18 +1.10
NYA

NYSE Composite Index

23,847.95 -48.10 -0.20
XAX

NYSE AMEX Composite Index

8,188.15 -34.63 -0.42
RUI

RUSSELL 1000 Index

4,108.44 +15.43 +0.38
RUT

Russell 2000 Index

2,964.77 +11.60 +0.39
RUA

Russell 3000 Index

4,290.28 +16.15 +0.38
VIX

CBOE Volatility Index

16.45 -0.71 -4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.27 -0.15 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.49 -0.20 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.37 -1.88
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

43.40 -0.33 -0.75 8,809,491