DVN: Devon Energy Corporation

As of Monday, December 8th, 2025

$ 37.47

-- 0 0%

Open: 37.47
High: 37.47
Low: 37.47
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 37.47

-0.24 -0.64%

Open: 37.58
High: 38.27
Low: 37.44
Volume: 7,566,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 37.58 38.27 37.44 37.47 7,566,756 -0.24 -0.64
2025-12-04 37.74 38.00 37.56 37.71 5,430,401 +0.02 +0.05
2025-12-03 37.58 38.01 37.52 37.69 9,062,802 +0.43 +1.15
2025-12-02 37.90 37.90 37.03 37.26 6,956,436 -0.60 -1.58
2025-12-01 36.99 38.12 36.97 37.86 9,041,353 +0.80 +2.16
2025-11-28 36.48 37.37 36.37 37.06 4,281,243 +0.66 +1.81
2025-11-26 35.85 36.72 35.78 36.40 7,680,654 +0.58 +1.62
2025-11-25 35.63 35.89 35.35 35.82 6,292,972 -0.11 -0.31
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 38.27
On 2025-12-05		 36.97
On 2025-12-01		 0.41 1.11 38.12
On 2025-12-01		 37.03
On 2025-12-02		 -2.87 37.60
10D 38.27
On 2025-12-05		 34.79
On 2025-11-21		 2.31 6.57 38.12
On 2025-12-01		 37.03
On 2025-12-02		 -2.87 36.89
20D 38.27
On 2025-12-05		 32.49
On 2025-11-07		 5.04 15.54 36.88
On 2025-11-20		 34.79
On 2025-11-21		 -5.67 35.96
WTD 38.27
On 2025-12-05		 36.97
On 2025-12-01		 0.41 1.11 38.12
On 2025-12-01		 37.03
On 2025-12-02		 -2.87 37.60
MTD 38.27
On 2025-12-05		 36.97
On 2025-12-01		 0.41 1.11 38.12
On 2025-12-01		 37.03
On 2025-12-02		 -2.87 37.60
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.93 -0.13
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

37.47 0.00 0.00