DVN: Devon Energy Corporation

As of Friday, November 25th, 2022

$ 68.35

+0.55 +0.81%

Open: 68.45
High: 69.10
Low: 67.96
Volume: 3,520,142
Previous Close on Wednesday, November 23rd, 2022

$ 67.80

-0.77 -1.12%

Open: 67.50
High: 68.33
Low: 66.71
Volume: 9,869,645
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 68.45 69.10 67.96 68.35 3,520,142 +0.55 +0.81
2022-11-23 67.50 68.33 66.71 67.80 9,869,645 -0.77 -1.12
2022-11-22 68.13 70.43 67.58 68.57 14,005,168 +1.38 +2.05
2022-11-21 67.60 68.05 65.02 67.19 15,254,405 -2.43 -3.49
2022-11-18 69.02 69.84 67.60 69.62 10,182,432 -1.37 -1.93
2022-11-17 70.00 71.02 68.56 70.99 8,301,999 -0.35 -0.49
2022-11-16 72.19 73.04 70.93 71.34 8,869,096 -2.28 -3.10
2022-11-15 72.25 73.98 71.42 73.62 8,485,999 +2.12 +2.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 70.43
On 2022-11-22
65.02
On 2022-11-21
-2.64 -3.72 69.84
On 2022-11-18
65.02
On 2022-11-21
-6.90 68.31
10D 73.98
On 2022-11-15
65.02
On 2022-11-21
-0.63 -0.91 73.98
On 2022-11-15
65.02
On 2022-11-21
-12.11 70.08
20D 78.77
On 2022-11-01
65.02
On 2022-11-21
-8.21 -10.72 78.77
On 2022-11-01
65.02
On 2022-11-21
-17.46 71.04
WTD 70.43
On 2022-11-22
65.02
On 2022-11-21
-1.27 -1.82 70.43
On 2022-11-22
66.71
On 2022-11-23
-5.28 67.98
MTD 78.77
On 2022-11-01
65.02
On 2022-11-21
-9.00 -11.64 78.77
On 2022-11-01
65.02
On 2022-11-21
-17.46 70.42
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index