DVN: Devon Energy Corporation

As of Friday, November 14th, 2025

$ 35.84

+0.80 +2.28%

Open: 35.19
High: 35.89
Low: 34.48
Volume: 8,363,047
Previous Close on Thursday, November 13th, 2025

$ 35.04

-0.18 -0.51%

Open: 35.37
High: 35.68
Low: 34.67
Volume: 8,328,233

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 35.19 35.89 34.48 35.84 8,363,047 +0.80 +2.28
2025-11-13 35.37 35.68 34.67 35.04 8,328,233 -0.18 -0.51
2025-11-12 35.10 35.53 34.78 35.22 10,692,581 +0.06 +0.17
2025-11-11 34.11 35.58 34.11 35.16 9,813,169 +1.24 +3.66
2025-11-10 34.02 34.20 33.34 33.92 6,768,801 +0.22 +0.65
2025-11-07 32.81 33.73 32.49 33.70 9,910,262 +1.27 +3.92
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
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 2025-11-14		 33.34
On 2025-11-10		 2.14 6.35 35.58
On 2025-11-11		 34.78
On 2025-11-12		 -2.25 35.04
10D 35.89
On 2025-11-14		 31.91
On 2025-11-04		 3.35 10.31 32.83
On 2025-11-03		 31.91
On 2025-11-04		 -2.79 33.90
20D 35.89
On 2025-11-14		 31.47
On 2025-10-21		 4.10 12.92 33.83
On 2025-10-23		 31.65
On 2025-10-30		 -6.44 33.17
WTD 35.89
On 2025-11-14		 33.34
On 2025-11-10		 2.14 6.35 35.58
On 2025-11-11		 34.78
On 2025-11-12		 -2.25 35.04
MTD 35.89
On 2025-11-14		 31.91
On 2025-11-04		 3.35 10.31 32.83
On 2025-11-03		 31.91
On 2025-11-04		 -2.79 33.90
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

35.84 +0.80 +2.28 8,363,047