DVN: Devon Energy Corporation

As of Thursday, October 9th, 2025

$ 34.35

-0.62 -1.77%

Open: 35.25
High: 35.75
Low: 34.29
Volume: 6,852,893
Previous Close on Wednesday, October 8th, 2025

$ 34.97

-0.02 -0.06%

Open: 34.99
High: 35.00
Low: 34.25
Volume: 11,520,544

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 35.25 35.75 34.29 34.35 6,852,893 -0.62 -1.77
2025-10-08 34.99 35.00 34.25 34.97 11,520,544 -0.02 -0.06
2025-10-07 34.76 35.00 33.99 34.99 6,777,547 +0.08 +0.23
2025-10-06 34.82 35.36 34.57 34.91 4,796,101 +0.35 +1.01
2025-10-03 34.49 34.91 34.37 34.56 6,407,873 +0.24 +0.70
2025-10-02 35.00 35.49 34.18 34.32 7,218,989 -1.00 -2.83
2025-10-01 34.88 35.54 34.75 35.32 6,126,228 +0.26 +0.74
2025-09-30 35.19 35.36 34.52 35.06 9,090,184 -0.46 -1.30
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 35.75
On 2025-10-09		 33.99
On 2025-10-07		 0.03 0.09 35.36
On 2025-10-06		 33.99
On 2025-10-07		 -3.87 34.76
10D 37.26
On 2025-09-26		 33.99
On 2025-10-07		 -1.41 -3.94 37.26
On 2025-09-26		 33.99
On 2025-10-07		 -8.78 35.10
20D 37.26
On 2025-09-26		 33.58
On 2025-09-22		 -0.94 -2.66 37.26
On 2025-09-26		 33.99
On 2025-10-07		 -8.78 34.90
WTD 35.75
On 2025-10-09		 33.99
On 2025-10-07		 -0.21 -0.61 35.36
On 2025-10-06		 33.99
On 2025-10-07		 -3.87 34.81
MTD 35.75
On 2025-10-09		 33.99
On 2025-10-07		 -0.71 -2.03 35.54
On 2025-10-01		 33.99
On 2025-10-07		 -4.36 34.77
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

34.35 -0.62 -1.77 6,852,893