DVN: Devon Energy Corporation

As of Thursday, July 3rd, 2025

$ 33.23

-0.18 -0.54%

Open: 33.39
High: 33.53
Low: 33.10
Volume: 2,847,217
Previous Close on Wednesday, July 2nd, 2025

$ 33.41

+0.76 +2.33%

Open: 33.21
High: 33.47
Low: 32.54
Volume: 6,821,182

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 32.40 32.51 32.00 32.25 6,349,489 -0.23 -0.71
2025-06-26 32.20 32.80 32.19 32.48 6,185,128 +0.35 +1.09
2025-06-25 32.25 32.51 32.05 32.13 6,354,181 -0.22 -0.68
2025-06-24 32.13 32.85 32.10 32.35 8,448,825 -0.48 -1.46
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 33.53
On 2025-07-03		 31.49
On 2025-07-01		 0.75 2.31 32.51
On 2025-06-27		 31.72
On 2025-06-30		 -2.43 32.67
10D 35.00
On 2025-06-23		 31.49
On 2025-07-01		 -0.81 -2.38 35.00
On 2025-06-23		 31.49
On 2025-07-01		 -10.03 32.74
20D 35.60
On 2025-06-13		 31.32
On 2025-06-05		 1.67 5.29 35.60
On 2025-06-13		 31.49
On 2025-07-01		 -11.54 33.23
WTD 33.53
On 2025-07-03		 31.49
On 2025-07-01		 0.98 3.04 32.15
On 2025-06-30		 32.15
On 2025-06-30		 0.00 32.78
MTD 33.53
On 2025-07-03		 31.49
On 2025-07-01		 1.42 4.46 32.99
On 2025-07-01		 32.99
On 2025-07-01		 0.00 33.10
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

33.23 -0.18 -0.54 2,847,217