DVN: Devon Energy Corporation
$ 32.85 |
|
+0.07 +0.21% |
Open: | 33.16 |
High: | 33.63 |
Low: | 32.73 |
Volume: | 7,129,050 |
$ 32.78
+1.03 +3.24%
Open: | 31.72 |
High: | 32.82 |
Low: | 31.63 |
Volume: | 6,522,566 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 33.16 | 33.63 | 32.73 | 32.85 | 7,129,050 | +0.07 | +0.21 |
2025-07-17 | 31.72 | 32.82 | 31.63 | 32.78 | 6,522,566 | +1.03 | +3.24 |
2025-07-16 | 32.18 | 32.33 | 31.45 | 31.75 | 11,354,510 | -0.42 | -1.31 |
2025-07-15 | 33.32 | 33.35 | 32.15 | 32.17 | 6,949,313 | -1.03 | -3.10 |
2025-07-14 | 33.77 | 33.81 | 33.07 | 33.20 | 6,959,605 | -0.77 | -2.27 |
2025-07-11 | 33.76 | 34.32 | 33.62 | 33.97 | 5,724,419 | +0.02 | +0.06 |
2025-07-10 | 34.20 | 34.59 | 33.70 | 33.95 | 7,720,442 | -0.64 | -1.85 |
2025-07-09 | 34.75 | 35.03 | 34.23 | 34.59 | 6,284,777 | -0.33 | -0.95 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-1.12 | -3.30 | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-6.98 | 32.55 |
10D | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-0.38 | -1.14 | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-10.63 | 33.29 |
20D | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-1.19 | -3.50 | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-10.63 | 33.01 |
WTD | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-1.12 | -3.30 | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-6.98 | 32.55 |
MTD | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
1.04 | 3.27 | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-10.63 | 33.24 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVN
Devon Energy Corporation |
32.85 | +0.07 | +0.21 | 7,129,050 |