DVN: Devon Energy Corporation

As of Thursday, January 15th, 2026

$ 36.32

-1.60 -4.22%

Open: 37.26
High: 38.24
Low: 35.97
Volume: 22,343,275
Previous Close on Wednesday, January 14th, 2026

$ 37.92

+1.08 +2.93%

Open: 37.10
High: 38.72
Low: 37.03
Volume: 16,697,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-15 37.26 38.24 35.97 36.32 22,343,275 -1.60 -4.22
2026-01-14 37.10 38.72 37.03 37.92 16,697,735 +1.08 +2.93
2026-01-13 36.18 37.27 36.18 36.84 9,532,859 +1.12 +3.14
2026-01-12 35.81 36.02 35.43 35.72 6,683,313 -0.04 -0.11
2026-01-09 36.19 36.40 35.66 35.76 5,665,543 -0.33 -0.91
2026-01-08 34.83 36.55 34.65 36.09 9,830,545 +1.62 +4.70
2026-01-07 35.84 35.90 34.23 34.47 13,014,227 -1.42 -3.96
2026-01-06 36.48 36.93 35.76 35.89 8,581,047 -0.66 -1.81
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 38.72
On 2026-01-14		 35.43
On 2026-01-12		 0.23 0.64 38.72
On 2026-01-14		 35.97
On 2026-01-15		 -7.12 36.51
10D 38.72
On 2026-01-14		 34.23
On 2026-01-07		 -0.31 -0.85 38.19
On 2026-01-02		 34.23
On 2026-01-07		 -10.36 36.34
20D 38.72
On 2026-01-14		 34.23
On 2026-01-07		 1.23 3.51 38.19
On 2026-01-02		 34.23
On 2026-01-07		 -10.36 36.31
WTD 38.72
On 2026-01-14		 35.43
On 2026-01-12		 0.56 1.57 38.72
On 2026-01-14		 35.97
On 2026-01-15		 -7.12 36.70
MTD 38.72
On 2026-01-14		 34.23
On 2026-01-07		 -0.31 -0.85 38.19
On 2026-01-02		 34.23
On 2026-01-07		 -10.36 36.34
As of Thursday, January 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.94 +1.06 +0.33 3,924,246
KO

The Coca-Cola Company

70.48 -0.96 -1.34 15,271,193
PFE

Pfizer Inc.

25.89 +0.31 +1.21 54,939,264
VZ

Verizon Communications Inc.

39.36 -0.47 -1.18 26,047,973
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.44 +292.81 +0.60 540,319,744
DJTA

Dow Jones Transportation Average

18,384.87 +325.99 +1.81 142,745,143
SPX

S&P 500 Index

6,944.47 +17.87 +0.26
OEX

S&P 100 Index

3,438.05 +3.04 +0.09
NDX

NASDAQ 100 Index

25,547.08 +81.13 +0.32
NYA

NYSE Composite Index

22,808.81 +87.59 +0.39
XAX

NYSE AMEX Composite Index

7,516.25 -107.15 -1.41
RUI

RUSSELL 1000 Index

3,794.24 +10.57 +0.28
RUT

Russell 2000 Index

2,674.56 +22.92 +0.86
RUA

Russell 3000 Index

3,957.01 +12.09 +0.31
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.21 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 -0.25 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.90 -0.47 -2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,892.54 +45.00 +0.38
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

36.32 -1.60 -4.22 22,343,275