DVN: Devon Energy Corporation

As of Monday, August 24th, 2026

$ 49.10

-- 0 0%

Open: 49.10
High: 49.10
Low: 49.10
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 49.10

-0.20 -0.41%

Open: 49.45
High: 49.70
Low: 48.89
Volume: 8,982,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 49.45 49.70 48.89 49.10 8,982,387 -0.20 -0.41
2026-08-20 49.02 49.72 48.93 49.30 9,939,953 +1.11 +2.30
2026-08-19 48.22 48.91 47.93 48.19 12,969,691 +0.36 +0.75
2026-08-18 48.00 48.43 47.73 47.83 15,674,180 +0.26 +0.55
2026-08-17 46.18 47.79 46.04 47.57 14,728,897 +1.72 +3.75
2026-08-14 44.80 45.94 44.70 45.85 8,901,249 +1.46 +3.29
2026-08-13 44.25 44.53 43.65 44.39 8,893,920 -0.47 -1.05
2026-08-12 44.66 45.37 44.66 44.86 8,303,447 -0.54 -1.19
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 49.72
On 2026-08-20		 46.04
On 2026-08-17		 3.25 7.09 49.72
On 2026-08-20		 48.89
On 2026-08-21		 -1.67 48.40
10D 49.72
On 2026-08-20		 43.65
On 2026-08-13		 6.12 14.24 45.72
On 2026-08-11		 43.65
On 2026-08-13		 -4.52 46.79
20D 49.72
On 2026-08-20		 42.04
On 2026-08-05		 4.06 9.01 45.15
On 2026-07-31		 42.04
On 2026-08-05		 -6.89 45.21
WTD 49.72
On 2026-08-20		 46.04
On 2026-08-17		 3.25 7.09 49.72
On 2026-08-20		 48.89
On 2026-08-21		 -1.67 48.40
MTD 49.72
On 2026-08-20		 42.04
On 2026-08-05		 3.97 8.80 44.68
On 2026-08-03		 42.04
On 2026-08-05		 -5.91 45.64
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.93 -7.44 -2.14 1,534,982
KO

The Coca-Cola Company

91.69 +0.59 +0.65 8,126,219
PFE

Pfizer Inc.

28.02 -0.05 -0.16 13,652,624
VZ

Verizon Communications Inc.

50.17 +0.72 +1.45 11,763,380
VIX

CBOE Volatility Index

15.74 +0.58 +3.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,428.72 +151.71 +0.28 247,579,472
DJTA

Dow Jones Transportation Average

21,376.01 -194.25 -0.90 27,803,323
SPX

S&P 500 Index

7,660.21 -14.16 -0.18
OEX

S&P 100 Index

3,775.21 -4.86 -0.13
NDX

NASDAQ 100 Index

29,098.85 -210.01 -0.72
NYA

NYSE Composite Index

24,709.59 -19.08 -0.08
XAX

NYSE AMEX Composite Index

9,137.24 -41.70 -0.45
RUI

RUSSELL 1000 Index

4,177.33 -9.10 -0.22
RUT

Russell 2000 Index

2,997.59 -20.28 -0.67
RUA

Russell 3000 Index

4,361.20 -10.34 -0.24
VIX

CBOE Volatility Index

15.74 +0.58 +3.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.99 +0.07 +0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.51 -0.02 -0.11
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

49.10 0.00 0.00