DVN: Devon Energy Corporation

As of Friday, November 7th, 2025

$ 32.43

-- 0 0%

Open: 32.43
High: 32.43
Low: 32.43
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 32.43

+0.09 +0.28%

Open: 33.32
High: 33.59
Low: 32.06
Volume: 13,859,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 33.32 33.59 32.06 32.43 13,859,308 +0.09 +0.28
2025-11-05 32.50 33.12 32.29 32.34 9,303,931 -0.21 -0.65
2025-11-04 32.35 32.65 31.91 32.55 7,694,223 -0.27 -0.82
2025-11-03 32.45 32.83 31.93 32.82 7,268,447 +0.33 +1.02
2025-10-31 32.12 32.59 31.94 32.49 5,269,715 +0.48 +1.50
2025-10-30 31.91 32.49 31.65 32.01 6,242,023 -0.04 -0.12
2025-10-29 32.18 32.52 31.95 32.05 6,924,770 +0.04 +0.12
2025-10-28 32.73 32.78 32.00 32.01 6,405,660 -0.92 -2.79
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 33.59
On 2025-11-06		 31.91
On 2025-11-04		 0.42 1.31 32.83
On 2025-11-03		 31.91
On 2025-11-04		 -2.79 32.53
10D 33.65
On 2025-10-24		 31.65
On 2025-10-30		 -1.01 -3.02 33.65
On 2025-10-24		 31.65
On 2025-10-30		 -5.94 32.46
20D 34.03
On 2025-10-10		 31.47
On 2025-10-21		 -1.92 -5.59 34.03
On 2025-10-10		 31.47
On 2025-10-21		 -7.51 32.46
WTD 33.59
On 2025-11-06		 31.91
On 2025-11-04		 -0.06 -0.18 32.83
On 2025-11-03		 31.91
On 2025-11-04		 -2.79 32.54
MTD 33.59
On 2025-11-06		 31.91
On 2025-11-04		 -0.06 -0.18 32.83
On 2025-11-03		 31.91
On 2025-11-04		 -2.79 32.54
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.27 0.00 0.00 153
KO

The Coca-Cola Company

69.06 0.00 0.00 8,063
PFE

Pfizer Inc.

24.42 -0.43 -1.73 87,463
VZ

Verizon Communications Inc.

39.82 0.00 0.00 5,465
VIX

CBOE Volatility Index

20.56 +0.96 +4.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,912.30 0.00 0.00
DJTA

Dow Jones Transportation Average

15,956.62 0.00 0.00
SPX

S&P 500 Index

6,720.32 -0.02 0.00
OEX

S&P 100 Index

3,381.00 -0.01 0.00
NDX

NASDAQ 100 Index

25,130.04 0.00 0.00
NYA

NYSE Composite Index

21,288.44 -0.10 0.00
XAX

NYSE AMEX Composite Index

6,894.06 +0.92 +0.01
RUI

RUSSELL 1000 Index

3,664.34 -0.01 0.00
RUT

Russell 2000 Index

2,418.82 0.00 0.00
RUA

Russell 3000 Index

3,810.34 -0.01 0.00
VIX

CBOE Volatility Index

20.56 +0.96 +4.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.15 -0.03 -0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.35 -0.05 -0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.39 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

17.24 0.00 0.00
CCK

Crown Holdings Inc.

96.04 0.00 0.00
DVN

Devon Energy Corporation

32.43 0.00 0.00