DVN: Devon Energy Corporation

As of Tuesday, March 11th, 2025

$ 34.41

+0.20 +0.58%

Open: 34.60
High: 35.18
Low: 34.02
Volume: 8,721,211
Previous Close on Monday, March 10th, 2025

$ 34.21

-0.50 -1.44%

Open: 34.70
High: 34.98
Low: 33.53
Volume: 10,565,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 34.60 35.18 34.02 34.41 8,721,211 +0.20 +0.58
2025-03-10 34.70 34.98 33.53 34.21 10,565,430 -0.50 -1.44
2025-03-07 34.19 35.21 34.09 34.71 8,872,511 +0.84 +2.48
2025-03-06 33.50 34.18 33.11 33.87 8,645,113 +0.21 +0.62
2025-03-05 33.60 33.86 32.71 33.66 12,377,921 -0.59 -1.72
2025-03-04 33.80 34.97 33.10 34.25 14,130,276 -0.16 -0.46
2025-03-03 36.49 36.64 33.84 34.41 13,918,025 -1.81 -5.00
2025-02-28 35.52 36.28 35.21 36.22 9,050,427 +0.34 +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 35.21
On 2025-03-07		 32.71
On 2025-03-05		 0.16 0.47 35.21
On 2025-03-07		 33.53
On 2025-03-10		 -4.77 34.17
10D 36.69
On 2025-02-27		 32.71
On 2025-03-05		 -1.47 -4.10 36.69
On 2025-02-27		 32.71
On 2025-03-05		 -10.86 34.71
20D 38.88
On 2025-02-20		 32.71
On 2025-03-05		 0.15 0.44 38.88
On 2025-02-20		 32.71
On 2025-03-05		 -15.88 35.34
WTD 35.18
On 2025-03-11		 33.53
On 2025-03-10		 -0.30 -0.86 34.98
On 2025-03-10		 34.98
On 2025-03-10		 0.00 34.31
MTD 36.64
On 2025-03-03		 32.71
On 2025-03-05		 -1.81 -5.00 36.64
On 2025-03-03		 32.71
On 2025-03-05		 -10.74 34.22
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

34.41 +0.20 +0.58 8,721,211