DVN: Devon Energy Corporation

As of Friday, May 15th, 2026

$ 49.49

+2.25 +4.76%

Open: 47.88
High: 49.56
Low: 47.74
Volume: 16,175,677
Previous Close on Thursday, May 14th, 2026

$ 47.24

+0.34 +0.72%

Open: 46.44
High: 47.41
Low: 46.38
Volume: 10,083,489

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 47.88 49.56 47.74 49.49 16,175,677 +2.25 +4.76
2026-05-14 46.44 47.41 46.38 47.24 10,083,489 +0.34 +0.72
2026-05-13 46.60 47.03 45.99 46.90 14,102,328 +0.13 +0.28
2026-05-12 46.79 47.25 46.38 46.77 14,724,561 +0.04 +0.09
2026-05-11 46.41 46.99 46.20 46.73 16,056,865 +1.12 +2.46
2026-05-08 46.00 46.37 45.18 45.61 14,426,026 +0.30 +0.66
2026-05-07 45.67 45.86 44.20 45.31 26,315,395 -1.29 -2.77
2026-05-06 47.50 48.74 46.45 46.60 40,873,943 -4.39 -8.61
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 49.56
On 2026-05-15		 45.99
On 2026-05-13		 3.88 8.51 47.25
On 2026-05-12		 45.99
On 2026-05-13		 -2.66 47.43
10D 51.95
On 2026-05-05		 44.20
On 2026-05-07		 -1.07 -2.12 51.95
On 2026-05-05		 44.20
On 2026-05-07		 -14.92 47.69
20D 51.95
On 2026-05-05		 44.20
On 2026-05-07		 5.26 11.89 51.95
On 2026-05-05		 44.20
On 2026-05-07		 -14.92 48.07
WTD 49.56
On 2026-05-15		 45.99
On 2026-05-13		 3.88 8.51 47.25
On 2026-05-12		 45.99
On 2026-05-13		 -2.66 47.43
MTD 51.95
On 2026-05-05		 44.20
On 2026-05-07		 -1.88 -3.66 51.95
On 2026-05-05		 44.20
On 2026-05-07		 -14.92 47.95
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

49.49 +2.25 +4.76 16,175,677