DVN: Devon Energy Corporation

As of Monday, July 13th, 2026

$ 42.23

-- 0 0%

Open: 42.23
High: 42.23
Low: 42.23
Volume: N/A
Previous Close on Friday, July 10th, 2026

$ 42.23

+0.21 +0.50%

Open: 42.23
High: 42.51
Low: 41.81
Volume: 6,860,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 42.23 42.51 41.81 42.23 6,860,583 +0.21 +0.50
2026-07-09 42.55 43.23 41.84 42.02 8,578,484 -1.29 -2.98
2026-07-08 43.25 43.59 42.26 43.31 17,595,490 +0.90 +2.12
2026-07-07 40.78 42.76 40.75 42.41 16,659,157 +2.05 +5.08
2026-07-06 40.15 40.71 40.05 40.36 18,577,173 -0.11 -0.27
2026-07-02 40.75 40.88 40.00 40.47 15,214,586 +0.22 +0.55
2026-07-01 41.07 41.78 40.16 40.25 11,786,329 -1.07 -2.59
2026-06-30 41.88 42.42 41.27 41.32 19,548,082 -0.67 -1.60
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 43.59
On 2026-07-08		 40.05
On 2026-07-06		 1.76 4.35 43.59
On 2026-07-08		 41.81
On 2026-07-10		 -4.09 42.07
10D 43.59
On 2026-07-08		 40.00
On 2026-07-02		 -0.37 -0.87 42.93
On 2026-06-26		 40.00
On 2026-07-02		 -6.83 41.66
20D 47.25
On 2026-06-11		 40.00
On 2026-07-02		 -4.37 -9.38 47.25
On 2026-06-11		 40.00
On 2026-07-02		 -15.35 42.47
WTD 43.59
On 2026-07-08		 40.05
On 2026-07-06		 1.76 4.35 43.59
On 2026-07-08		 41.81
On 2026-07-10		 -4.09 42.07
MTD 43.59
On 2026-07-08		 40.00
On 2026-07-02		 0.91 2.20 41.78
On 2026-07-01		 40.00
On 2026-07-02		 -4.27 41.58
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

352.60 -6.68 -1.86 1,366,660
KO

The Coca-Cola Company

84.34 +0.85 +1.02 5,850,140
PFE

Pfizer Inc.

24.43 +0.26 +1.06 22,871,411
VZ

Verizon Communications Inc.

42.53 +0.41 +0.96 12,545,015
VIX

CBOE Volatility Index

17.21 +2.18 +14.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,472.06 -164.95 -0.31 227,707,185
DJTA

Dow Jones Transportation Average

22,245.94 +68.08 +0.31 30,749,269
SPX

S&P 500 Index

7,518.58 -56.81 -0.75
OEX

S&P 100 Index

3,700.13 -28.86 -0.77
NDX

NASDAQ 100 Index

29,267.96 -557.15 -1.87
NYA

NYSE Composite Index

23,889.52 -35.55 -0.15
XAX

NYSE AMEX Composite Index

8,238.03 +129.95 +1.60
RUI

RUSSELL 1000 Index

4,094.36 -30.85 -0.75
RUT

Russell 2000 Index

2,949.82 -27.99 -0.94
RUA

Russell 3000 Index

4,275.29 -32.56 -0.76
VIX

CBOE Volatility Index

17.21 +2.18 +14.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.42 +1.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.69 +0.60 +2.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +1.11 +5.98
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

42.23 0.00 0.00