DVN: Devon Energy Corporation

As of Monday, March 18th, 2024

$ 47.47

-0.15 -0.31%

Open: 47.67
High: 48.02
Low: 47.26
Volume: 6,687,853
Previous Close on Friday, March 15th, 2024

$ 47.62

-0.24 -0.50%

Open: 47.51
High: 48.29
Low: 47.47
Volume: 16,338,350
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 47.67 48.02 47.26 47.47 6,687,479 -0.15 -0.31
2024-03-15 47.51 48.29 47.47 47.62 16,338,350 -0.24 -0.50
2024-03-14 47.31 47.87 47.24 47.86 8,897,940 +0.45 +0.95
2024-03-13 47.02 47.80 47.02 47.41 8,836,877 +0.83 +1.78
2024-03-12 46.70 46.99 46.50 46.58 6,825,284 -0.09 -0.19
2024-03-11 46.13 46.75 45.71 46.67 7,562,242 +0.51 +1.10
2024-03-08 46.04 46.37 45.80 46.16 6,486,408 +0.27 +0.59
2024-03-07 45.45 46.28 45.41 45.89 6,483,389 +0.44 +0.97

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.29
On 2024-03-15
46.50
On 2024-03-12
0.80 1.71 48.29
On 2024-03-15
47.26
On 2024-03-18
-2.13 47.39
10D 48.29
On 2024-03-15
44.33
On 2024-03-05
3.10 6.99 48.29
On 2024-03-15
47.26
On 2024-03-18
-2.13 46.62
20D 48.29
On 2024-03-15
43.13
On 2024-02-20
4.01 9.23 44.63
On 2024-02-21
43.13
On 2024-02-23
-3.35 45.33
WTD 48.02
On 2024-03-18
47.26
On 2024-03-18
-0.15 -0.31 -- -- -- 47.47
MTD 48.29
On 2024-03-15
44.08
On 2024-03-01
3.41 7.74 48.29
On 2024-03-15
47.26
On 2024-03-18
-2.13 46.25
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

47.47 -0.15 -0.31 6,687,853