DVN: Devon Energy Corporation

As of Tuesday, March 17th, 2026

$ 47.42

+0.77 +1.65%

Open: 47.15
High: 47.50
Low: 46.76
Volume: 18,418,882
Previous Close on Monday, March 16th, 2026

$ 46.65

+0.40 +0.86%

Open: 46.00
High: 46.91
Low: 45.57
Volume: 19,818,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-17 47.15 47.50 46.76 47.42 18,418,882 +0.77 +1.65
2026-03-16 46.00 46.91 45.57 46.65 19,818,041 +0.40 +0.86
2026-03-13 45.52 46.41 45.41 46.25 11,898,165 +0.06 +0.13
2026-03-12 45.70 46.41 45.26 46.19 23,987,735 +0.83 +1.83
2026-03-11 44.03 45.42 43.72 45.36 13,995,520 +1.66 +3.80
2026-03-10 44.48 44.93 43.43 43.70 15,897,741 -1.12 -2.50
2026-03-09 45.20 46.00 44.18 44.82 25,607,708 +0.34 +0.76
2026-03-06 44.93 45.47 44.19 44.48 12,998,271 -0.04 -0.09
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 47.50
On 2026-03-17		 43.72
On 2026-03-11		 3.72 8.51 46.41
On 2026-03-12		 45.41
On 2026-03-13		 -2.14 46.37
10D 47.50
On 2026-03-17		 42.70
On 2026-03-04		 3.42 7.77 46.00
On 2026-03-09		 43.43
On 2026-03-10		 -5.59 45.29
20D 47.50
On 2026-03-17		 41.74
On 2026-02-26		 3.38 7.67 46.15
On 2026-02-19		 41.74
On 2026-02-26		 -9.56 44.55
WTD 47.50
On 2026-03-17		 45.57
On 2026-03-16		 1.17 2.53 46.91
On 2026-03-16		 46.91
On 2026-03-16		 0.00 47.04
MTD 47.50
On 2026-03-17		 42.70
On 2026-03-04		 3.89 8.94 45.56
On 2026-03-02		 42.70
On 2026-03-04		 -6.27 45.15
As of Tuesday, March 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.09 -1.91 -0.63 4,770,008
KO

The Coca-Cola Company

77.58 -0.24 -0.31 14,576,956
PFE

Pfizer Inc.

27.45 +0.84 +3.16 59,435,075
VZ

Verizon Communications Inc.

50.52 -0.45 -0.88 23,754,664
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,993.26 +46.85 +0.10 475,541,965
DJTA

Dow Jones Transportation Average

18,051.70 +198.07 +1.11 198,167,816
SPX

S&P 500 Index

6,716.09 +16.71 +0.25
OEX

S&P 100 Index

3,288.28 +1.41 +0.04
NDX

NASDAQ 100 Index

24,780.42 +125.08 +0.51
NYA

NYSE Composite Index

22,315.54 +56.96 +0.26
XAX

NYSE AMEX Composite Index

8,612.79 +44.04 +0.51
RUI

RUSSELL 1000 Index

3,663.66 +10.76 +0.29
RUT

Russell 2000 Index

2,519.99 +16.70 +0.67
RUA

Russell 3000 Index

3,816.57 +11.84 +0.31
VIX

CBOE Volatility Index

22.37 -1.14 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.43 -0.20 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.28 -0.35 -1.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.33 -0.59 -2.37
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

47.42 +0.77 +1.65 18,418,882