DVN: Devon Energy Corporation

As of Friday, October 23rd, 2026

$ 51.40

+2.28 +4.64%

Open: 49.60
High: 51.69
Low: 49.25
Volume: 13,264,153
Previous Close on Thursday, October 22nd, 2026

$ 49.12

-0.68 -1.37%

Open: 50.42
High: 50.51
Low: 48.40
Volume: 9,465,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 49.60 51.69 49.25 51.20 13,262,508 +2.08 +4.23
2026-10-22 50.42 50.51 48.40 49.12 9,465,906 -0.68 -1.37
2026-10-21 50.00 50.44 49.18 49.80 10,502,829 -0.59 -1.17
2026-10-20 51.50 51.68 49.54 50.39 8,805,431 -0.53 -1.04
2026-10-19 50.65 50.98 50.15 50.92 6,769,446 +0.19 +0.37
2026-10-16 49.50 50.76 49.43 50.73 9,013,491 +1.49 +3.03
2026-10-15 50.06 50.06 48.78 49.24 8,398,264 -0.68 -1.36
2026-10-14 50.76 50.76 49.83 49.92 8,886,087 -0.29 -0.58
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 51.69
On 2026-10-23		 48.40
On 2026-10-22		 0.47 0.93 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 50.29
10D 51.69
On 2026-10-23		 48.40
On 2026-10-22		 2.94 6.09 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 50.05
20D 51.69
On 2026-10-23		 45.56
On 2026-09-29		 4.15 8.82 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 48.79
WTD 51.69
On 2026-10-23		 48.40
On 2026-10-22		 0.47 0.93 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 50.29
MTD 51.69
On 2026-10-23		 45.75
On 2026-10-02		 5.16 11.21 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 49.20
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,328
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,905
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,923
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,307
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

51.40 +2.28 +4.64 13,264,153