DVN: Devon Energy Corporation

As of Friday, July 18th, 2025

$ 32.85

+0.07 +0.21%

Open: 33.16
High: 33.63
Low: 32.73
Volume: 7,129,050
Previous Close on Thursday, July 17th, 2025

$ 32.78

+1.03 +3.24%

Open: 31.72
High: 32.82
Low: 31.63
Volume: 6,522,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 33.16 33.63 32.73 32.85 7,129,050 +0.07 +0.21
2025-07-17 31.72 32.82 31.63 32.78 6,522,566 +1.03 +3.24
2025-07-16 32.18 32.33 31.45 31.75 11,354,510 -0.42 -1.31
2025-07-15 33.32 33.35 32.15 32.17 6,949,313 -1.03 -3.10
2025-07-14 33.77 33.81 33.07 33.20 6,959,605 -0.77 -2.27
2025-07-11 33.76 34.32 33.62 33.97 5,724,419 +0.02 +0.06
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
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 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -1.12 -3.30 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -6.98 32.55
10D 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -0.38 -1.14 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -10.63 33.29
20D 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -1.19 -3.50 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -10.63 33.01
WTD 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -1.12 -3.30 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -6.98 32.55
MTD 35.19
On 2025-07-08		 31.45
On 2025-07-16		 1.04 3.27 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -10.63 33.24
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

32.85 +0.07 +0.21 7,129,050