DVN: Devon Energy Corporation

As of Monday, April 27th, 2026

$ 48.20

+0.26 +0.54%

Open: 48.30
High: 48.99
Low: 47.82
Volume: 8,755,145
Previous Close on Friday, April 24th, 2026

$ 47.94

-0.21 -0.44%

Open: 47.93
High: 48.15
Low: 47.46
Volume: 10,827,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 48.30 48.99 47.82 48.20 8,755,145 +0.26 +0.54
2026-04-24 47.93 48.15 47.46 47.94 10,827,496 -0.21 -0.44
2026-04-23 47.57 48.50 47.36 48.15 11,183,479 +1.03 +2.19
2026-04-22 46.00 47.32 45.97 47.12 12,716,535 +1.52 +3.33
2026-04-21 44.94 45.73 44.51 45.60 11,036,748 +0.66 +1.47
2026-04-20 44.81 45.28 44.38 44.94 10,090,496 +0.71 +1.61
2026-04-17 43.34 44.27 41.92 44.23 22,587,569 -1.55 -3.39
2026-04-16 45.25 46.31 45.19 45.78 7,555,070 +0.55 +1.22
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 48.99
On 2026-04-27		 44.51
On 2026-04-21		 3.26 7.25 48.50
On 2026-04-23		 47.46
On 2026-04-24		 -2.15 47.40
10D 48.99
On 2026-04-27		 41.92
On 2026-04-17		 0.93 1.97 46.85
On 2026-04-14		 41.92
On 2026-04-17		 -10.52 46.24
20D 52.71
On 2026-03-30		 41.92
On 2026-04-17		 -3.87 -7.43 52.71
On 2026-03-30		 41.92
On 2026-04-17		 -20.47 47.64
WTD 48.99
On 2026-04-27		 47.82
On 2026-04-27		 0.26 0.54 -- -- -- 48.20
MTD 50.79
On 2026-04-07		 41.92
On 2026-04-17		 -2.12 -4.21 50.79
On 2026-04-07		 41.92
On 2026-04-17		 -17.46 47.28
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
BKLN

PowerShares Senior Loan ETF

20.56 +0.04 +0.19 5,283,154
ABBV

AbbVie Inc.

197.38 -1.33 -0.67 7,464,465
DVN

Devon Energy Corporation

48.20 +0.26 +0.54 8,755,145