DVN: Devon Energy Corporation

As of Thursday, August 14th, 2025

$ 33.85

+0.23 +0.68%

Open: 33.43
High: 33.90
Low: 33.04
Volume: 4,717,370
Previous Close on Wednesday, August 13th, 2025

$ 33.62

+0.30 +0.90%

Open: 33.24
High: 33.62
Low: 32.95
Volume: 5,680,270

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 33.43 33.90 33.04 33.85 4,717,370 +0.23 +0.68
2025-08-13 33.24 33.62 32.95 33.62 5,680,270 +0.30 +0.90
2025-08-12 32.98 33.75 32.74 33.32 5,748,563 +0.45 +1.37
2025-08-11 33.27 33.57 32.55 32.87 8,284,823 -0.41 -1.23
2025-08-08 32.65 33.54 32.36 33.28 9,263,466 +0.89 +2.75
2025-08-07 33.09 33.67 32.29 32.39 10,929,058 -0.06 -0.18
2025-08-06 33.00 33.86 32.14 32.45 15,769,407 +0.14 +0.43
2025-08-05 32.04 32.44 31.65 32.31 9,749,664 +0.37 +1.16
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 33.90
On 2025-08-14		 32.36
On 2025-08-08		 1.46 4.51 33.75
On 2025-08-12		 32.95
On 2025-08-13		 -2.37 33.39
10D 33.90
On 2025-08-14		 31.65
On 2025-08-05		 0.63 1.90 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 32.82
20D 34.33
On 2025-07-29		 31.65
On 2025-08-05		 1.07 3.26 34.33
On 2025-07-29		 31.65
On 2025-08-05		 -7.81 33.05
WTD 33.90
On 2025-08-14		 32.55
On 2025-08-11		 0.57 1.71 33.75
On 2025-08-12		 32.95
On 2025-08-13		 -2.37 33.42
MTD 33.90
On 2025-08-14		 31.65
On 2025-08-05		 0.63 1.90 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 32.82
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

33.85 +0.23 +0.68 4,717,370