DVN: Devon Energy Corporation

As of Thursday, April 24th, 2025

$ 31.08

-- 0 0%

Open: 31.08
High: 31.08
Low: 31.08
Volume: N/A
Previous Close on Wednesday, April 23rd, 2025

$ 31.08

-0.12 -0.38%

Open: 31.74
High: 32.32
Low: 30.70
Volume: 9,220,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-23 31.74 32.32 30.70 31.08 9,220,895 -0.12 -0.38
2025-04-22 30.67 31.55 30.44 31.20 14,177,693 +1.72 +5.83
2025-04-21 29.61 29.75 29.06 29.48 6,510,785 -0.83 -2.74
2025-04-17 29.69 30.81 29.69 30.31 10,340,285 +1.01 +3.45
2025-04-16 28.62 29.86 28.61 29.30 10,489,593 +0.77 +2.70
2025-04-15 28.55 29.48 28.36 28.53 12,106,449 -0.20 -0.70
2025-04-14 29.24 29.24 28.09 28.73 10,440,618 +0.50 +1.77
2025-04-11 27.80 28.43 26.76 28.23 12,095,340 +0.48 +1.73
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 32.32
On 2025-04-23		 28.61
On 2025-04-16		 2.55 8.94 30.81
On 2025-04-17		 29.06
On 2025-04-21		 -5.68 30.27
10D 32.32
On 2025-04-23		 25.89
On 2025-04-09		 4.28 15.97 31.54
On 2025-04-09		 26.76
On 2025-04-11		 -15.16 29.57
20D 37.96
On 2025-04-02		 25.89
On 2025-04-09		 -5.89 -15.93 37.96
On 2025-04-02		 25.89
On 2025-04-09		 -31.80 31.88
WTD 32.32
On 2025-04-23		 29.06
On 2025-04-21		 0.77 2.54 29.75
On 2025-04-21		 29.75
On 2025-04-21		 0.00 30.59
MTD 37.96
On 2025-04-02		 25.89
On 2025-04-09		 -6.32 -16.90 37.96
On 2025-04-02		 25.89
On 2025-04-09		 -31.80 30.57
As of Wednesday, April 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

193.68 0.00 0.00 12,713
KO

The Coca-Cola Company

73.30 0.00 0.00 26,959
PFE

Pfizer Inc.

22.39 0.00 0.00 191,315
VZ

Verizon Communications Inc.

42.70 0.00 0.00 30,087
VIX

CBOE Volatility Index

27.89 -0.56 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,606.57 0.00 0.00
DJTA

Dow Jones Transportation Average

13,509.52 0.00 0.00
SPX

S&P 500 Index

5,375.86 0.00 0.00
OEX

S&P 100 Index

2,594.78 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,693.26 0.00 0.00
NYA

NYSE Composite Index

18,631.09 0.00 0.00
XAX

NYSE AMEX Composite Index

4,862.68 0.00 0.00
RUI

RUSSELL 1000 Index

2,939.67 0.00 0.00
RUT

Russell 2000 Index

1,919.14 0.00 0.00
RUA

Russell 3000 Index

3,055.40 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

27.89 -0.56 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.72 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.84 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

28.02 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,347.68 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

31.08 0.00 0.00