DVN: Devon Energy Corporation
$ 48.20 |
|
-- 0 0% |
|
| Open: | 48.20 |
| High: | 48.20 |
| Low: | 48.20 |
| Volume: | N/A |
$ 48.20
+0.26 +0.54%
| Open: | 48.30 |
| High: | 48.99 |
| Low: | 47.82 |
| Volume: | 8,755,145 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-27 | 48.30 | 48.99 | 47.82 | 48.20 | 8,755,145 | +0.26 | +0.54 |
| 2026-04-24 | 47.93 | 48.15 | 47.46 | 47.94 | 10,827,496 | -0.21 | -0.44 |
| 2026-04-23 | 47.57 | 48.50 | 47.36 | 48.15 | 11,183,479 | +1.03 | +2.19 |
| 2026-04-22 | 46.00 | 47.32 | 45.97 | 47.12 | 12,716,535 | +1.52 | +3.33 |
| 2026-04-21 | 44.94 | 45.73 | 44.51 | 45.60 | 11,036,748 | +0.66 | +1.47 |
| 2026-04-20 | 44.81 | 45.28 | 44.38 | 44.94 | 10,090,496 | +0.71 | +1.61 |
| 2026-04-17 | 43.34 | 44.27 | 41.92 | 44.23 | 22,587,569 | -1.55 | -3.39 |
| 2026-04-16 | 45.25 | 46.31 | 45.19 | 45.78 | 7,555,070 | +0.55 | +1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 48.99 On 2026-04-27 |
44.51 On 2026-04-21 |
3.26 | 7.25 | 48.50 On 2026-04-23 |
47.46 On 2026-04-24 |
-2.15 | 47.40 |
| 10D | 48.99 On 2026-04-27 |
41.92 On 2026-04-17 |
0.93 | 1.97 | 46.85 On 2026-04-14 |
41.92 On 2026-04-17 |
-10.52 | 46.24 |
| 20D | 52.71 On 2026-03-30 |
41.92 On 2026-04-17 |
-3.87 | -7.43 | 52.71 On 2026-03-30 |
41.92 On 2026-04-17 |
-20.47 | 47.64 |
| WTD | 48.99 On 2026-04-27 |
47.82 On 2026-04-27 |
0.26 | 0.54 | -- | -- | -- | 48.20 |
| MTD | 50.79 On 2026-04-07 |
41.92 On 2026-04-17 |
-2.12 | -4.21 | 50.79 On 2026-04-07 |
41.92 On 2026-04-17 |
-17.46 | 47.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,167.79 | 0.00 | 0.00 | |
|
DJTA
Dow Jones Transportation Average |
20,843.82 | 0.00 | 0.00 | |
|
SPX
S&P 500 Index |
7,173.91 | 0.00 | 0.00 | |
|
OEX
S&P 100 Index |
3,536.91 | 0.00 | 0.00 | |
|
NDX
NASDAQ 100 Index |
27,305.68 | 0.00 | 0.00 | |
|
NYA
NYSE Composite Index |
22,905.46 | 0.00 | 0.00 | |
|
XAX
NYSE AMEX Composite Index |
8,859.70 | +0.49 | +0.01 | |
|
RUI
RUSSELL 1000 Index |
3,907.30 | 0.00 | 0.00 | |
|
RUT
Russell 2000 Index |
2,788.19 | 0.00 | 0.00 | |
|
RUA
Russell 3000 Index |
4,077.32 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
18.30 | +0.19 | +1.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.04 | -0.02 | -0.08 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.03 | -0.05 | -0.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.77 | -0.04 | -0.19 |