DVN: Devon Energy Corporation

As of Wednesday, September 17th, 2025

$ 35.41

+0.44 +1.26%

Open: 34.72
High: 35.89
Low: 34.34
Volume: 7,211,397
Previous Close on Tuesday, September 16th, 2025

$ 34.97

+1.20 +3.55%

Open: 33.94
High: 35.13
Low: 33.89
Volume: 7,797,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 34.72 35.89 34.34 35.41 7,211,284 +0.44 +1.26
2025-09-16 33.94 35.13 33.89 34.97 7,797,641 +1.20 +3.55
2025-09-15 34.59 34.60 33.73 33.77 8,116,741 -1.00 -2.88
2025-09-12 35.56 35.79 34.77 34.77 6,060,933 -0.52 -1.47
2025-09-11 35.00 35.35 34.77 35.29 5,067,094 -0.23 -0.65
2025-09-10 34.36 35.52 34.20 35.52 6,575,406 +1.21 +3.53
2025-09-09 34.72 35.28 34.31 34.31 5,068,628 -0.20 -0.58
2025-09-08 35.05 35.05 34.13 34.51 7,550,688 -0.25 -0.72
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 35.89
On 2025-09-17		 33.73
On 2025-09-15		 -0.11 -0.31 35.79
On 2025-09-12		 33.73
On 2025-09-15		 -5.77 34.84
10D 35.89
On 2025-09-17		 33.73
On 2025-09-15		 0.33 0.94 35.79
On 2025-09-12		 33.73
On 2025-09-15		 -5.77 34.89
20D 36.57
On 2025-09-02		 33.31
On 2025-08-21		 1.83 5.45 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -7.78 35.09
WTD 35.89
On 2025-09-17		 33.73
On 2025-09-15		 0.64 1.84 34.60
On 2025-09-15		 34.60
On 2025-09-15		 0.00 34.72
MTD 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -0.69 -1.91 36.57
On 2025-09-02		 33.73
On 2025-09-15		 -7.78 35.03
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

35.41 +0.44 +1.26 7,211,397