DVN: Devon Energy Corporation

As of Wednesday, November 20th, 2024

$ 38.30

+0.39 +1.03%

Open: 37.95
High: 38.79
Low: 37.93
Volume: 5,752,033
Previous Close on Tuesday, November 19th, 2024

$ 37.91

-0.86 -2.22%

Open: 38.20
High: 38.56
Low: 37.89
Volume: 7,999,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 37.95 38.79 37.93 38.30 5,752,033 +0.39 +1.03
2024-11-19 38.20 38.56 37.89 37.91 7,999,680 -0.86 -2.22
2024-11-18 38.80 39.17 38.50 38.77 6,569,241 +0.30 +0.78
2024-11-15 39.21 39.74 38.34 38.47 6,719,576 -0.91 -2.31
2024-11-14 39.47 39.63 38.90 39.38 5,233,698 +0.27 +0.69
2024-11-13 38.43 39.35 37.94 39.11 8,313,171 +0.77 +2.01
2024-11-12 39.09 39.36 38.30 38.34 8,009,553 -0.62 -1.59
2024-11-11 38.71 39.10 38.36 38.96 8,234,730 +0.09 +0.23
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 39.74
On 2024-11-15		 37.89
On 2024-11-19		 -0.81 -2.07 39.74
On 2024-11-15		 37.89
On 2024-11-19		 -4.66 38.57
10D 39.80
On 2024-11-07		 37.89
On 2024-11-19		 -1.72 -4.30 39.80
On 2024-11-07		 37.89
On 2024-11-19		 -4.80 38.70
20D 40.54
On 2024-11-06		 37.89
On 2024-11-19		 -1.21 -3.06 40.54
On 2024-11-06		 37.89
On 2024-11-19		 -6.54 38.81
WTD 39.17
On 2024-11-18		 37.89
On 2024-11-19		 -0.17 -0.44 39.17
On 2024-11-18		 37.89
On 2024-11-19		 -3.27 38.33
MTD 40.54
On 2024-11-06		 37.89
On 2024-11-19		 -0.38 -0.98 40.54
On 2024-11-06		 37.89
On 2024-11-19		 -6.54 38.85
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
FXP

ProShares UltraShort FTSE China 50

19.23 -0.06 -0.31 6,617
SPXU

ProShares UltraPro Short S&P 500

22.50 -0.02 -0.09 9,566,359
EMR

Emerson Electric Co.

129.10 -0.46 -0.36 2,237,008
FIS

Fidelity National Information Services Inc.

85.90 -0.18 -0.21 4,346,178
DVN

Devon Energy Corporation

38.30 +0.39 +1.03 5,752,033