DVN: Devon Energy Corporation

As of Friday, October 17th, 2025

$ 31.74

-0.29 -0.91%

Open: 32.05
High: 32.24
Low: 31.56
Volume: 7,602,684
Previous Close on Thursday, October 16th, 2025

$ 32.03

-0.58 -1.78%

Open: 32.65
High: 32.84
Low: 31.64
Volume: 6,622,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 32.05 32.24 31.56 31.74 7,602,684 -0.29 -0.91
2025-10-16 32.65 32.84 31.64 32.03 6,622,549 -0.58 -1.78
2025-10-15 33.06 33.25 32.28 32.61 5,377,910 -0.10 -0.31
2025-10-14 32.42 33.12 32.26 32.71 8,172,089 -0.50 -1.51
2025-10-13 32.95 33.25 32.55 33.21 4,895,006 +0.71 +2.18
2025-10-10 33.90 34.03 32.49 32.50 11,020,329 -1.85 -5.39
2025-10-09 35.25 35.75 34.29 34.35 6,852,893 -0.62 -1.77
2025-10-08 34.99 35.00 34.25 34.97 11,520,544 -0.02 -0.06
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 33.25
On 2025-10-13		 31.56
On 2025-10-17		 -0.76 -2.34 33.25
On 2025-10-13		 31.56
On 2025-10-17		 -5.10 32.46
10D 35.75
On 2025-10-09		 31.56
On 2025-10-17		 -2.82 -8.16 35.75
On 2025-10-09		 31.56
On 2025-10-17		 -11.73 33.40
20D 37.26
On 2025-09-26		 31.56
On 2025-10-17		 -2.22 -6.54 37.26
On 2025-09-26		 31.56
On 2025-10-17		 -15.31 34.25
WTD 33.25
On 2025-10-13		 31.56
On 2025-10-17		 -0.76 -2.34 33.25
On 2025-10-13		 31.56
On 2025-10-17		 -5.10 32.46
MTD 35.75
On 2025-10-09		 31.56
On 2025-10-17		 -3.32 -9.47 35.75
On 2025-10-09		 31.56
On 2025-10-17		 -11.73 33.71
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

31.74 -0.29 -0.91 7,602,684