DVN: Devon Energy Corporation

As of Friday, September 11th, 2026

$ 50.23

+0.21 +0.42%

Open: 49.65
High: 50.24
Low: 49.23
Volume: 10,142,747
Previous Close on Thursday, September 10th, 2026

$ 50.02

+1.04 +2.12%

Open: 50.00
High: 50.05
Low: 48.50
Volume: 15,773,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 49.65 50.24 49.23 50.23 10,142,747 +0.21 +0.42
2026-09-10 50.00 50.05 48.50 50.02 15,773,800 +1.04 +2.12
2026-09-09 49.20 49.45 48.63 48.98 9,361,093 +0.58 +1.20
2026-09-08 48.65 49.08 48.13 48.40 10,772,616 +0.34 +0.71
2026-09-04 48.40 48.44 47.45 48.06 8,777,185 -0.73 -1.50
2026-09-03 49.14 49.46 48.69 48.79 10,112,712 -0.24 -0.49
2026-09-02 48.42 49.28 48.25 49.03 8,364,322 -0.02 -0.04
2026-09-01 49.23 49.29 48.43 49.05 10,149,346 +0.54 +1.11
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 50.24
On 2026-09-11		 47.45
On 2026-09-04		 1.44 2.95 48.44
On 2026-09-04		 48.44
On 2026-09-04		 0.00 49.14
10D 50.24
On 2026-09-11		 46.65
On 2026-08-28		 3.11 6.60 49.46
On 2026-09-03		 47.45
On 2026-09-04		 -4.06 48.84
20D 50.24
On 2026-09-11		 44.70
On 2026-08-14		 5.84 13.16 49.72
On 2026-08-20		 46.16
On 2026-08-26		 -7.16 48.27
WTD 50.24
On 2026-09-11		 48.13
On 2026-09-08		 2.17 4.52 49.08
On 2026-09-08		 49.08
On 2026-09-08		 0.00 49.41
MTD 50.24
On 2026-09-11		 47.45
On 2026-09-04		 1.72 3.55 49.46
On 2026-09-03		 47.45
On 2026-09-04		 -4.06 49.07
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

50.23 +0.21 +0.42 10,142,747