DVN: Devon Energy Corporation

As of Monday, September 15th, 2025

$ 33.77

-1.00 -2.88%

Open: 34.59
High: 34.60
Low: 33.73
Volume: 8,116,741
Previous Close on Friday, September 12th, 2025

$ 34.77

-0.52 -1.47%

Open: 35.56
High: 35.79
Low: 34.77
Volume: 6,060,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 34.59 34.60 33.73 33.77 8,116,741 -1.00 -2.88
2025-09-12 35.56 35.79 34.77 34.77 6,060,933 -0.52 -1.47
2025-09-11 35.00 35.35 34.77 35.29 5,067,094 -0.23 -0.65
2025-09-10 34.36 35.52 34.20 35.52 6,575,406 +1.21 +3.53
2025-09-09 34.72 35.28 34.31 34.31 5,068,628 -0.20 -0.58
2025-09-08 35.05 35.05 34.13 34.51 7,550,688 -0.25 -0.72
2025-09-05 35.04 35.54 34.34 34.76 8,720,111 -0.82 -2.30
2025-09-04 34.93 35.63 34.67 35.58 4,609,073 +0.50 +1.43
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 35.79
On 2025-09-12		 33.73
On 2025-09-15		 -0.74 -2.14 35.79
On 2025-09-12		 33.73
On 2025-09-15		 -5.77 34.73
10D 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -2.33 -6.45 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -7.78 35.00
20D 36.57
On 2025-09-02		 33.15
On 2025-08-18		 0.08 0.24 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -7.78 34.93
WTD 34.60
On 2025-09-15		 33.73
On 2025-09-15		 -1.00 -2.88 -- -- -- 33.77
MTD 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -2.33 -6.45 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -7.78 35.00
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

33.77 -1.00 -2.88 8,116,741