DVN: Devon Energy Corporation

As of Tuesday, August 4th, 2026

$ 44.57

-- 0 0%

Open: 44.57
High: 44.57
Low: 44.57
Volume: N/A
Previous Close on Monday, August 3rd, 2026

$ 44.57

-0.56 -1.24%

Open: 44.10
High: 44.68
Low: 43.77
Volume: 8,263,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-03 44.10 44.68 43.77 44.57 8,263,328 -0.56 -1.24
2026-07-31 44.61 45.15 43.98 45.13 7,897,297 +0.96 +2.17
2026-07-30 43.63 44.32 43.33 44.17 11,186,804 -0.29 -0.65
2026-07-29 44.03 44.60 43.67 44.46 7,821,478 +1.80 +4.22
2026-07-28 43.22 43.67 42.41 42.66 12,461,223 -0.50 -1.16
2026-07-27 43.84 44.41 43.05 43.16 10,136,636 -1.88 -4.17
2026-07-24 45.22 45.74 44.86 45.04 10,920,025 -0.25 -0.55
2026-07-23 45.86 46.21 45.13 45.29 11,753,018 +0.41 +0.91
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 45.15
On 2026-07-31		 42.41
On 2026-07-28		 1.41 3.27 45.15
On 2026-07-31		 43.77
On 2026-08-03		 -3.05 44.20
10D 46.21
On 2026-07-23		 42.41
On 2026-07-28		 0.79 1.80 46.21
On 2026-07-23		 42.41
On 2026-07-28		 -8.21 44.35
20D 46.21
On 2026-07-23		 40.75
On 2026-07-07		 4.21 10.43 46.21
On 2026-07-23		 42.41
On 2026-07-28		 -8.21 43.71
WTD 44.68
On 2026-08-03		 43.77
On 2026-08-03		 -0.56 -1.24 -- -- -- 44.57
MTD 44.68
On 2026-08-03		 43.77
On 2026-08-03		 -0.56 -1.24 -- -- -- 44.57
As of Monday, August 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.93 0.00 0.00 2,632
KO

The Coca-Cola Company

86.86 0.00 0.00 38,291
PFE

Pfizer Inc.

25.03 0.00 0.00 648,608
VZ

Verizon Communications Inc.

47.36 0.00 0.00 11,544
VIX

CBOE Volatility Index

15.65 -0.20 -1.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,178.41 0.00 0.00
DJTA

Dow Jones Transportation Average

21,231.19 0.00 0.00
SPX

S&P 500 Index

7,600.50 0.00 0.00
OEX

S&P 100 Index

3,751.99 0.00 0.00
NDX

NASDAQ 100 Index

28,776.80 0.00 0.00
NYA

NYSE Composite Index

24,255.53 0.00 0.00
XAX

NYSE AMEX Composite Index

8,359.73 0.00 0.00
RUI

RUSSELL 1000 Index

4,138.42 0.00 0.00
RUT

Russell 2000 Index

2,981.91 0.00 0.00
RUA

Russell 3000 Index

4,321.32 0.00 0.00
VIX

CBOE Volatility Index

15.65 -0.20 -1.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.90 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.20 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

44.57 0.00 0.00