DVN: Devon Energy Corporation

As of Friday, March 31st, 2023

$ 49.85

-- 0 0%

Open: 49.85
High: 49.85
Low: 49.85
Volume: N/A
Previous Close on Thursday, March 30th, 2023

$ 49.85

+0.06 +0.12%

Open: 50.55
High: 50.66
Low: 49.63
Volume: 6,599,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-30 50.55 50.66 49.63 49.85 6,599,923 +0.06 +0.12
2023-03-29 49.47 49.92 49.25 49.79 8,143,597 +1.22 +2.51
2023-03-28 47.72 49.22 47.68 48.57 7,620,705 +0.49 +1.02
2023-03-27 47.40 48.41 46.58 48.08 7,714,301 +1.51 +3.24
2023-03-24 45.45 46.99 45.44 46.57 8,728,424 -0.15 -0.32
2023-03-23 48.13 48.61 46.23 46.72 8,870,452 -1.04 -2.18
2023-03-22 49.19 49.54 47.69 47.76 8,586,374 -1.30 -2.65
2023-03-21 48.04 49.51 47.88 49.06 11,176,664 +2.06 +4.38
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 50.66
On 2023-03-30		 45.44
On 2023-03-24		 3.13 6.70 46.99
On 2023-03-24		 46.99
On 2023-03-24		 0.00 48.57
10D 50.66
On 2023-03-30		 45.04
On 2023-03-17		 3.58 7.74 49.54
On 2023-03-22		 45.44
On 2023-03-24		 -8.28 47.96
20D 57.13
On 2023-03-03		 44.03
On 2023-03-16		 -5.85 -10.50 57.13
On 2023-03-03		 44.03
On 2023-03-16		 -22.93 49.88
WTD 50.66
On 2023-03-30		 46.58
On 2023-03-27		 3.28 7.04 48.41
On 2023-03-27		 48.41
On 2023-03-27		 0.00 49.07
MTD 57.13
On 2023-03-03		 44.03
On 2023-03-16		 -4.07 -7.55 57.13
On 2023-03-03		 44.03
On 2023-03-16		 -22.93 50.36
As of Thursday, March 30th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

94.05 0.00 0.00 14,037
KO

The Coca-Cola Company

61.85 0.00 0.00 882,816
PFE

Pfizer Inc.

40.38 0.00 0.00 5,052
VZ

Verizon Communications Inc.

38.66 0.00 0.00 2,113,607
VIX

CBOE Volatility Index

18.98 -0.04 -0.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,859.03 0.00 0.00
DJTA

Dow Jones Transportation Average

14,129.50 0.00 0.00
SPX

S&P 500 Index

4,050.83 0.00 0.00
OEX

S&P 100 Index

1,847.23 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,963.14 0.00 0.00
NYA

NYSE Composite Index

15,200.59 0.00 0.00
XAX

NYSE AMEX Composite Index

4,248.12 0.00 0.00
RUI

RUSSELL 1000 Index

2,219.84 0.00 0.00
RUT

Russell 2000 Index

1,768.38 0.00 0.00
RUA

Russell 3000 Index

2,330.52 0.00 0.00
W5000

Wilshire 5000 Total Market Index

40,086.95 0.00 0.00
VIX

CBOE Volatility Index

18.98 -0.04 -0.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.55 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.45 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

23.99 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,486.25 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

49.85 0.00 0.00