DVN: Devon Energy Corporation

As of Thursday, July 10th, 2025

$ 33.95

-0.64 -1.85%

Open: 34.20
High: 34.59
Low: 33.70
Volume: 7,720,442
Previous Close on Wednesday, July 9th, 2025

$ 34.59

-0.33 -0.95%

Open: 34.75
High: 35.03
Low: 34.23
Volume: 6,284,777
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-10 34.20 34.59 33.70 33.95 7,720,442 -0.64 -1.85
2025-07-09 34.75 35.03 34.23 34.59 6,284,777 -0.33 -0.95
2025-07-08 32.91 35.19 32.72 34.92 16,155,620 +2.24 +6.85
2025-07-07 32.98 33.38 32.13 32.68 7,512,054 -0.55 -1.66
2025-07-03 33.39 33.53 33.10 33.23 2,847,217 -0.18 -0.54
2025-07-02 33.21 33.47 32.54 33.41 6,821,182 +0.76 +2.33
2025-07-01 31.82 32.99 31.49 32.65 7,281,183 +0.84 +2.64
2025-06-30 32.12 32.15 31.72 31.81 5,708,848 -0.44 -1.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.19
On 2025-07-08
32.13
On 2025-07-07
0.54 1.62 35.19
On 2025-07-08
33.70
On 2025-07-10
-4.23 33.87
10D 35.19
On 2025-07-08
31.49
On 2025-07-01
1.82 5.66 35.19
On 2025-07-08
33.70
On 2025-07-10
-4.23 33.20
20D 35.60
On 2025-06-13
31.49
On 2025-07-01
0.48 1.43 35.60
On 2025-06-13
31.49
On 2025-07-01
-11.54 33.54
WTD 35.19
On 2025-07-08
32.13
On 2025-07-07
0.72 2.17 35.19
On 2025-07-08
33.70
On 2025-07-10
-4.23 34.04
MTD 35.19
On 2025-07-08
31.49
On 2025-07-01
2.14 6.73 35.19
On 2025-07-08
33.70
On 2025-07-10
-4.23 33.63
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

33.95 -0.64 -1.85 7,720,442