DVN: Devon Energy Corporation

As of Friday, August 29th, 2025

$ 36.10

+0.22 +0.61%

Open: 35.81
High: 36.28
Low: 35.80
Volume: 6,144,115
Previous Close on Thursday, August 28th, 2025

$ 35.88

+0.32 +0.90%

Open: 35.73
High: 35.97
Low: 35.25
Volume: 5,119,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 35.81 36.28 35.80 36.10 6,144,112 +0.22 +0.61
2025-08-28 35.73 35.97 35.25 35.88 5,119,376 +0.32 +0.90
2025-08-27 35.10 35.99 35.10 35.56 7,856,054 +0.33 +0.94
2025-08-26 35.41 35.58 34.91 35.23 7,073,111 -0.54 -1.51
2025-08-25 35.14 35.81 34.90 35.77 6,673,670 +0.61 +1.73
2025-08-22 34.08 35.29 34.03 35.16 8,404,717 +1.27 +3.75
2025-08-21 33.62 34.06 33.31 33.89 5,309,284 +0.11 +0.33
2025-08-20 33.61 34.00 33.34 33.78 8,267,588 +0.20 +0.60
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 36.28
On 2025-08-29		 34.90
On 2025-08-25		 0.94 2.67 35.81
On 2025-08-25		 34.91
On 2025-08-26		 -2.50 35.71
10D 36.28
On 2025-08-29		 33.15
On 2025-08-18		 2.41 7.15 35.81
On 2025-08-25		 34.91
On 2025-08-26		 -2.50 34.85
20D 36.28
On 2025-08-29		 31.65
On 2025-08-05		 3.96 12.32 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 33.91
WTD 36.28
On 2025-08-29		 34.90
On 2025-08-25		 0.94 2.67 35.81
On 2025-08-25		 34.91
On 2025-08-26		 -2.50 35.71
MTD 36.28
On 2025-08-29		 31.65
On 2025-08-05		 2.88 8.67 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 33.83
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CRON

Cronos Group Inc.

2.60 0.00 0.00 5,830,325
FOXA

Twenty First Century Foc Inc. Class A

59.70 +0.24 +0.40 2,455,280
JHG

Janus Henderson Group plc

44.32 -0.35 -0.78 893,890
QD

Qudian Inc.

4.56 -0.02 -0.44 316,427
DVN

Devon Energy Corporation

36.10 +0.22 +0.61 6,144,115