DVN: Devon Energy Corporation

As of Thursday, February 5th, 2026

$ 43.39

-- 0 0%

Open: 43.39
High: 43.39
Low: 43.39
Volume: N/A
Previous Close on Wednesday, February 4th, 2026

$ 43.39

+2.28 +5.55%

Open: 41.93
High: 43.68
Low: 41.84
Volume: 21,225,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-04 41.93 43.68 41.84 43.39 21,225,386 +2.28 +5.55
2026-02-03 40.24 41.54 39.50 41.11 23,407,258 +0.97 +2.42
2026-02-02 39.46 40.77 39.16 40.14 21,841,675 -0.07 -0.17
2026-01-30 39.61 40.38 39.13 40.21 11,331,099 +0.27 +0.68
2026-01-29 40.59 41.31 39.83 39.94 14,495,090 +0.11 +0.28
2026-01-28 39.57 39.99 39.17 39.83 8,862,165 +0.38 +0.96
2026-01-27 39.10 39.57 38.87 39.45 6,823,306 +0.82 +2.12
2026-01-26 39.27 39.38 38.11 38.63 5,958,778 -0.01 -0.03
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 43.68
On 2026-02-04		 39.13
On 2026-01-30		 3.56 8.94 41.31
On 2026-01-29		 39.13
On 2026-01-30		 -5.28 40.96
10D 43.68
On 2026-02-04		 36.95
On 2026-01-22		 5.64 14.94 41.31
On 2026-01-29		 39.13
On 2026-01-30		 -5.28 39.93
20D 43.68
On 2026-02-04		 34.23
On 2026-01-07		 7.50 20.90 38.72
On 2026-01-14		 35.97
On 2026-01-15		 -7.12 38.13
WTD 43.68
On 2026-02-04		 39.16
On 2026-02-02		 3.18 7.91 40.77
On 2026-02-02		 40.77
On 2026-02-02		 0.00 41.55
MTD 43.68
On 2026-02-04		 39.16
On 2026-02-02		 3.18 7.91 40.77
On 2026-02-02		 40.77
On 2026-02-02		 0.00 41.55
As of Wednesday, February 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.34 0.00 0.00 53
KO

The Coca-Cola Company

77.35 0.00 0.00 1,087
PFE

Pfizer Inc.

26.78 0.00 0.00 3,221
VZ

Verizon Communications Inc.

47.01 0.00 0.00 2,588
VIX

CBOE Volatility Index

19.64 +1.00 +5.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,501.30 0.00 0.00
DJTA

Dow Jones Transportation Average

19,715.56 0.00 0.00
SPX

S&P 500 Index

6,882.72 0.00 0.00
OEX

S&P 100 Index

3,404.25 0.00 0.00
NDX

NASDAQ 100 Index

24,891.24 0.00 0.00
NYA

NYSE Composite Index

22,975.59 -0.02 0.00
XAX

NYSE AMEX Composite Index

8,224.92 0.00 0.00
RUI

RUSSELL 1000 Index

3,753.59 0.00 0.00
RUT

Russell 2000 Index

2,624.55 0.00 0.00
RUA

Russell 3000 Index

3,913.15 0.00 0.00
VIX

CBOE Volatility Index

19.64 +1.00 +5.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.62 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

43.39 0.00 0.00