DVN: Devon Energy Corporation

As of Friday, June 5th, 2026

$ 44.28

-1.71 -3.72%

Open: 45.86
High: 46.12
Low: 44.24
Volume: 11,076,222
Previous Close on Thursday, June 4th, 2026

$ 45.99

-0.19 -0.41%

Open: 45.61
High: 46.21
Low: 45.35
Volume: 13,104,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 45.86 46.12 44.24 44.28 11,076,203 -1.71 -3.72
2026-06-04 45.61 46.21 45.35 45.99 13,104,654 -0.19 -0.41
2026-06-03 46.33 46.93 45.95 46.18 11,222,390 -0.04 -0.09
2026-06-02 46.05 46.86 45.75 46.22 11,817,825 -0.09 -0.19
2026-06-01 45.60 47.08 45.48 46.31 18,464,940 +1.82 +4.09
2026-05-29 44.06 44.72 43.63 44.49 21,219,957 +0.38 +0.86
2026-05-28 44.76 44.79 43.86 44.11 10,180,473 -0.16 -0.36
2026-05-27 44.48 44.87 43.86 44.27 12,777,445 -0.87 -1.93
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 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -0.21 -0.47 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -6.03 45.80
10D 47.61
On 2026-05-22		 43.63
On 2026-05-29		 -2.83 -6.01 47.61
On 2026-05-22		 43.63
On 2026-05-29		 -8.35 45.42
20D 50.37
On 2026-05-19		 43.63
On 2026-05-29		 -1.03 -2.27 50.37
On 2026-05-19		 43.63
On 2026-05-29		 -13.38 46.59
WTD 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -0.21 -0.47 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -6.03 45.80
MTD 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -0.21 -0.47 47.08
On 2026-06-01		 44.24
On 2026-06-05		 -6.03 45.80
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.80 -0.10 -0.21 167,013
HLT

Hilton Worldwide Holdings Inc.

343.10 +4.95 +1.46 1,291,685
ALNY

Alnylam Pharmaceuticals Inc.

303.05 -0.59 -0.19 1,003,433
EWN

iShares MSCI Netherlands ETF

65.60 -2.60 -3.81 532
DVN

Devon Energy Corporation

44.28 -1.71 -3.72 11,076,222