DVN: Devon Energy Corporation

As of Thursday, June 25th, 2026

$ 42.60

-0.14 -0.33%

Open: 42.27
High: 43.65
Low: 42.16
Volume: 12,696,050
Previous Close on Wednesday, June 24th, 2026

$ 42.74

-0.65 -1.50%

Open: 42.20
High: 42.77
Low: 41.81
Volume: 13,539,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 42.27 43.65 42.16 42.60 12,695,981 -0.14 -0.33
2026-06-24 42.20 42.77 41.81 42.74 13,539,936 -0.65 -1.50
2026-06-23 42.99 43.55 42.85 43.39 10,065,736 +0.34 +0.79
2026-06-22 42.36 43.15 41.91 43.05 15,131,982 +0.93 +2.21
2026-06-18 42.15 42.32 41.52 42.12 35,636,847 -0.46 -1.08
2026-06-17 42.89 43.70 42.35 42.58 17,644,119 -0.31 -0.72
2026-06-16 42.76 43.19 42.50 42.89 11,114,911 -0.64 -1.47
2026-06-15 42.96 44.63 42.81 43.53 16,974,315 -1.78 -3.93
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 43.65
On 2026-06-25		 41.52
On 2026-06-18		 0.02 0.05 43.55
On 2026-06-23		 41.81
On 2026-06-24		 -4.00 42.78
10D 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -4.00 -8.58 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -12.13 43.28
20D 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -1.67 -3.77 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -12.13 44.31
WTD 43.65
On 2026-06-25		 41.81
On 2026-06-24		 0.48 1.14 43.55
On 2026-06-23		 41.81
On 2026-06-24		 -4.00 42.95
MTD 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -1.89 -4.25 47.25
On 2026-06-11		 41.52
On 2026-06-18		 -12.13 44.31
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

42.60 -0.14 -0.33 12,696,050