DVN: Devon Energy Corporation

As of Friday, January 2nd, 2026

$ 37.87

+1.24 +3.39%

Open: 36.68
High: 38.19
Low: 36.49
Volume: 8,707,728
Previous Close on Wednesday, December 31st, 2025

$ 36.63

-0.19 -0.52%

Open: 36.86
High: 36.94
Low: 36.46
Volume: 3,875,940

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 36.68 38.19 36.49 37.87 8,707,728 +1.24 +3.39
2025-12-31 36.86 36.94 36.46 36.63 3,875,940 -0.19 -0.52
2025-12-30 36.49 36.92 36.41 36.82 4,901,063 +0.64 +1.77
2025-12-29 36.03 36.45 35.95 36.18 5,890,303 +0.51 +1.43
2025-12-26 36.17 36.25 35.41 35.67 5,208,314 -0.53 -1.46
2025-12-24 36.21 36.36 36.02 36.20 2,202,303 -0.14 -0.39
2025-12-23 36.58 36.63 36.12 36.34 4,519,897 -0.09 -0.25
2025-12-22 36.36 36.88 36.24 36.43 5,648,932 +0.59 +1.65
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 38.19
On 2026-01-02		 35.41
On 2025-12-26		 1.67 4.61 36.25
On 2025-12-26		 36.25
On 2025-12-26		 0.00 36.63
10D 38.19
On 2026-01-02		 35.41
On 2025-12-26		 0.92 2.49 37.00
On 2025-12-18		 35.41
On 2025-12-26		 -4.30 36.37
20D 38.48
On 2025-12-10		 34.91
On 2025-12-16		 0.18 0.48 38.48
On 2025-12-10		 34.91
On 2025-12-16		 -9.27 36.78
WTD 38.19
On 2026-01-02		 36.49
On 2026-01-02		 1.24 3.39 -- -- -- 37.87
MTD 38.19
On 2026-01-02		 36.49
On 2026-01-02		 1.24 3.39 -- -- -- 37.87
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
LAMR

Lamar Advertising Company

124.12 -2.46 -1.94 527,794
VVV

Valvoline Inc.

28.87 -0.19 -0.65 1,406,516
MDY

SPDR S&P MidCap 400 ETF

611.31 +8.03 +1.33 93,711
CODX

Co-Diagnostics Inc.

5.56 +5.39 +3,197.75 180,463
DVN

Devon Energy Corporation

37.87 +1.24 +3.39 8,707,728