DVN: Devon Energy Corporation

As of Wednesday, June 18th, 2025

$ 34.04

-0.67 -1.93%

Open: 35.00
High: 35.42
Low: 33.89
Volume: 11,137,157
Previous Close on Tuesday, June 17th, 2025

$ 34.71

+0.09 +0.26%

Open: 35.08
High: 35.48
Low: 34.58
Volume: 9,956,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 35.00 35.42 33.89 34.04 11,137,157 -0.67 -1.93
2025-06-17 35.08 35.48 34.58 34.71 9,956,611 +0.09 +0.26
2025-06-16 34.40 35.19 34.27 34.62 9,239,785 -0.49 -1.40
2025-06-13 35.26 35.60 34.65 35.11 12,692,495 +0.78 +2.27
2025-06-12 34.32 34.36 33.67 34.33 6,139,575 -0.14 -0.41
2025-06-11 33.77 34.71 33.44 34.47 8,579,884 +1.00 +2.99
2025-06-10 32.99 33.91 32.99 33.47 6,318,959 +0.82 +2.51
2025-06-09 32.51 33.00 32.29 32.65 5,310,737 +0.36 +1.11
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 35.60
On 2025-06-13		 33.67
On 2025-06-12		 -0.43 -1.25 35.60
On 2025-06-13		 33.89
On 2025-06-18		 -4.80 34.56
10D 35.60
On 2025-06-13		 31.32
On 2025-06-05		 2.48 7.86 35.60
On 2025-06-13		 33.89
On 2025-06-18		 -4.80 33.71
20D 35.60
On 2025-06-13		 30.24
On 2025-05-30		 1.87 5.81 32.24
On 2025-05-21		 30.24
On 2025-05-30		 -6.20 32.46
WTD 35.48
On 2025-06-17		 33.89
On 2025-06-18		 -1.07 -3.05 35.48
On 2025-06-17		 33.89
On 2025-06-18		 -4.48 34.46
MTD 35.60
On 2025-06-13		 30.75
On 2025-06-02		 3.78 12.49 35.60
On 2025-06-13		 33.89
On 2025-06-18		 -4.80 33.22
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

34.04 -0.67 -1.93 11,137,157