DVN: Devon Energy Corporation

As of Friday, October 2nd, 2026

$ 47.65

+0.49 +1.04%

Open: 46.55
High: 47.71
Low: 45.75
Volume: 7,832,407
Previous Close on Thursday, October 1st, 2026

$ 47.16

+1.12 +2.43%

Open: 46.03
High: 47.19
Low: 45.78
Volume: 7,589,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 46.55 47.71 45.75 47.65 7,832,407 +0.49 +1.04
2026-10-01 46.03 47.19 45.78 47.16 7,589,493 +1.12 +2.43
2026-09-30 46.79 46.81 45.95 46.04 8,212,712 -0.56 -1.20
2026-09-29 45.75 46.84 45.56 46.60 7,175,628 -0.13 -0.28
2026-09-28 47.78 48.00 46.57 46.73 9,405,145 -0.32 -0.68
2026-09-25 47.84 48.13 47.01 47.05 10,607,834 -1.85 -3.78
2026-09-24 48.55 49.71 48.22 48.90 17,524,670 +0.86 +1.79
2026-09-23 47.38 48.80 47.00 48.04 14,617,022 +1.11 +2.37
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 48.00
On 2026-09-28		 45.56
On 2026-09-29		 0.60 1.28 48.00
On 2026-09-28		 45.56
On 2026-09-29		 -5.08 46.84
10D 49.71
On 2026-09-24		 45.56
On 2026-09-29		 -0.96 -1.97 49.71
On 2026-09-24		 45.56
On 2026-09-29		 -8.35 47.27
20D 51.70
On 2026-09-14		 45.56
On 2026-09-29		 -1.14 -2.34 51.70
On 2026-09-14		 45.56
On 2026-09-29		 -11.88 48.26
WTD 48.00
On 2026-09-28		 45.56
On 2026-09-29		 0.60 1.28 48.00
On 2026-09-28		 45.56
On 2026-09-29		 -5.08 46.84
MTD 47.71
On 2026-10-02		 45.75
On 2026-10-02		 1.61 3.50 47.19
On 2026-10-01		 47.19
On 2026-10-01		 0.00 47.41
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
TALO

Talos Energy Inc.

16.78 +0.14 +0.84 1,333,851
GPN

Global Payments Inc.

78.38 -1.91 -2.38 2,503,368
DVN

Devon Energy Corporation

47.65 +0.49 +1.04 7,832,407