DVN: Devon Energy Corporation

As of Tuesday, July 8th, 2025

$ 32.68

-- 0 0%

Open: 32.68
High: 32.68
Low: 32.68
Volume: N/A
Previous Close on Monday, July 7th, 2025

$ 32.68

-0.55 -1.66%

Open: 32.98
High: 33.38
Low: 32.13
Volume: 7,512,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-07 32.98 33.38 32.13 32.68 7,512,054 -0.55 -1.66
2025-07-03 33.39 33.53 33.10 33.23 2,847,217 -0.18 -0.54
2025-07-02 33.21 33.47 32.54 33.41 6,821,182 +0.76 +2.33
2025-07-01 31.82 32.99 31.49 32.65 7,281,183 +0.84 +2.64
2025-06-30 32.12 32.15 31.72 31.81 5,708,848 -0.44 -1.36
2025-06-27 32.40 32.51 32.00 32.25 6,349,489 -0.23 -0.71
2025-06-26 32.20 32.80 32.19 32.48 6,185,128 +0.35 +1.09
2025-06-25 32.25 32.51 32.05 32.13 6,354,181 -0.22 -0.68
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

247.52 -1.13 -0.45 2,371,904
KO

The Coca-Cola Company

70.20 -0.82 -1.15 5,912,604
PFE

Pfizer Inc.

25.42 +0.18 +0.70 27,893,805
VZ

Verizon Communications Inc.

43.07 +0.27 +0.62 8,356,602
VIX

CBOE Volatility Index

16.81 -0.98 -5.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,256.91 -149.45 -0.34 224,980,367
DJTA

Dow Jones Transportation Average

15,934.14 +123.02 +0.78 70,664,231
SPX

S&P 500 Index

6,228.94 -1.04 -0.02
OEX

S&P 100 Index

3,053.57 -2.28 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,720.05 +34.48 +0.15
NYA

NYSE Composite Index

20,551.87 +6.27 +0.03
XAX

NYSE AMEX Composite Index

5,885.34 +19.33 +0.33
RUI

RUSSELL 1000 Index

3,410.54 -0.31 -0.01
RUT

Russell 2000 Index

2,232.89 +18.66 +0.84
RUA

Russell 3000 Index

3,545.20 +0.96 +0.03
VIX

CBOE Volatility Index

16.81 -0.98 -5.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.18 -0.50 -2.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.55 -2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.52 -0.69 -3.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,395.33 +17.47 +0.17
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

32.68 0.00 0.00