DVN: Devon Energy Corporation

As of Friday, August 8th, 2025

$ 33.28

+0.89 +2.75%

Open: 32.65
High: 33.54
Low: 32.36
Volume: 9,263,466
Previous Close on Thursday, August 7th, 2025

$ 32.39

-0.06 -0.18%

Open: 33.09
High: 33.67
Low: 32.29
Volume: 10,929,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 32.65 33.54 32.36 33.28 9,263,466 +0.89 +2.75
2025-08-07 33.09 33.67 32.29 32.39 10,929,058 -0.06 -0.18
2025-08-06 33.00 33.86 32.14 32.45 15,769,407 +0.14 +0.43
2025-08-05 32.04 32.44 31.65 32.31 9,749,664 +0.37 +1.16
2025-08-04 31.90 32.28 31.68 31.94 7,833,796 -0.20 -0.62
2025-08-01 32.81 33.03 31.73 32.14 8,888,266 -1.08 -3.25
2025-07-31 33.42 34.04 33.07 33.22 5,462,096 -0.54 -1.60
2025-07-30 33.94 34.16 33.51 33.76 6,411,685 -0.46 -1.34
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 33.86
On 2025-08-06		 31.65
On 2025-08-05		 1.14 3.55 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 32.47
10D 34.33
On 2025-07-29		 31.65
On 2025-08-05		 0.34 1.03 34.33
On 2025-07-29		 31.65
On 2025-08-05		 -7.81 32.98
20D 34.33
On 2025-07-29		 31.45
On 2025-07-16		 -0.69 -2.03 34.33
On 2025-07-29		 31.65
On 2025-08-05		 -7.81 32.86
WTD 33.86
On 2025-08-06		 31.65
On 2025-08-05		 1.14 3.55 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 32.47
MTD 33.86
On 2025-08-06		 31.65
On 2025-08-05		 0.06 0.18 33.86
On 2025-08-06		 32.29
On 2025-08-07		 -4.65 32.42
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SAGE

Sage Therapeutics Inc.

8.68 0.00 0.00
BC

Brunswick Corporation

56.85 -0.35 -0.61 498,133
DGX

Quest Diagnostics Incorporated

176.96 +2.69 +1.54 616,267
JEF

Jefferies Financial Group Inc.

58.48 +0.89 +1.55 1,166,393
DVN

Devon Energy Corporation

33.28 +0.89 +2.75 9,263,466