DVN: Devon Energy Corporation

As of Wednesday, May 29th, 2024

$ 47.19

-1.72 -3.52%

Open: 48.66
High: 48.72
Low: 46.56
Volume: 10,222,013
Previous Close on Tuesday, May 28th, 2024

$ 48.91

+0.76 +1.58%

Open: 48.37
High: 48.97
Low: 48.35
Volume: 4,931,535
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 48.66 48.72 46.56 47.19 10,221,732 -1.72 -3.52
2024-05-28 48.37 48.97 48.35 48.91 4,931,535 +0.76 +1.58
2024-05-24 48.48 48.68 48.02 48.15 4,034,064 -0.08 -0.17
2024-05-23 49.17 49.34 48.13 48.23 4,527,907 -0.57 -1.17
2024-05-22 49.31 49.39 48.45 48.80 5,111,156 -0.97 -1.95
2024-05-21 49.80 50.24 49.66 49.77 3,777,183 -0.25 -0.50
2024-05-20 49.64 50.07 49.57 50.02 4,730,796 +0.40 +0.81
2024-05-17 49.42 49.79 49.09 49.62 4,686,928 +0.38 +0.77

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.39
On 2024-05-22
46.56
On 2024-05-29
-2.58 -5.18 49.39
On 2024-05-22
46.56
On 2024-05-29
-5.74 48.26
10D 50.24
On 2024-05-21
46.56
On 2024-05-29
-2.64 -5.30 50.24
On 2024-05-21
46.56
On 2024-05-29
-7.33 48.96
20D 52.25
On 2024-05-02
46.56
On 2024-05-29
-3.99 -7.80 52.25
On 2024-05-02
46.56
On 2024-05-29
-10.90 49.70
WTD 48.97
On 2024-05-28
46.56
On 2024-05-29
-0.96 -1.99 48.97
On 2024-05-28
46.56
On 2024-05-29
-4.93 48.05
MTD 52.25
On 2024-05-02
46.56
On 2024-05-29
-3.99 -7.80 52.25
On 2024-05-02
46.56
On 2024-05-29
-10.90 49.70
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61