DVN: Devon Energy Corporation

As of Friday, December 12th, 2025

$ 37.52

-0.02 -0.05%

Open: 38.14
High: 38.29
Low: 37.45
Volume: 7,091,887
Previous Close on Thursday, December 11th, 2025

$ 37.54

-0.87 -2.27%

Open: 37.95
High: 38.16
Low: 37.32
Volume: 6,384,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 38.14 38.29 37.45 37.52 7,091,887 -0.02 -0.05
2025-12-11 37.95 38.16 37.32 37.54 6,384,306 -0.87 -2.27
2025-12-10 37.40 38.48 37.07 38.41 8,139,857 +1.01 +2.70
2025-12-09 37.32 37.81 37.14 37.40 7,091,018 -0.17 -0.45
2025-12-08 37.66 38.18 37.13 37.57 8,539,299 +0.10 +0.27
2025-12-05 37.58 38.27 37.44 37.47 7,566,756 -0.24 -0.64
2025-12-04 37.74 38.00 37.56 37.71 5,430,401 +0.02 +0.05
2025-12-03 37.58 38.01 37.52 37.69 9,062,802 +0.43 +1.15
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 38.48
On 2025-12-10		 37.07
On 2025-12-10		 0.05 0.13 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.69
10D 38.48
On 2025-12-10		 36.97
On 2025-12-01		 0.46 1.24 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.64
20D 38.48
On 2025-12-10		 34.48
On 2025-11-14		 2.48 7.08 36.88
On 2025-11-20		 34.79
On 2025-11-21		 -5.67 36.73
WTD 38.48
On 2025-12-10		 37.07
On 2025-12-10		 0.05 0.13 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.69
MTD 38.48
On 2025-12-10		 36.97
On 2025-12-01		 0.46 1.24 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.64
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

37.52 -0.02 -0.05 7,091,887