DVN: Devon Energy Corporation

As of Tuesday, April 7th, 2026

$ 49.95

+0.30 +0.60%

Open: 49.96
High: 50.79
Low: 49.60
Volume: 11,607,015
Previous Close on Monday, April 6th, 2026

$ 49.65

+0.16 +0.32%

Open: 49.60
High: 49.88
Low: 49.16
Volume: 8,807,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 49.96 50.79 49.60 49.95 11,607,015 +0.30 +0.60
2026-04-06 49.60 49.88 49.16 49.65 8,807,403 +0.16 +0.32
2026-04-02 50.30 50.68 48.59 49.49 13,661,749 +0.90 +1.85
2026-04-01 49.10 49.82 47.64 48.59 18,745,315 -1.73 -3.44
2026-03-31 51.69 52.31 48.94 50.32 21,677,849 -1.20 -2.33
2026-03-30 52.09 52.71 51.34 51.52 12,238,597 -0.55 -1.06
2026-03-27 51.63 52.46 51.34 52.07 14,977,573 +0.72 +1.40
2026-03-26 50.87 51.85 50.68 51.35 13,761,484 +0.94 +1.86
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 52.31
On 2026-03-31		 47.64
On 2026-04-01		 -1.57 -3.05 52.31
On 2026-03-31		 47.64
On 2026-04-01		 -8.93 49.60
10D 52.71
On 2026-03-30		 47.64
On 2026-04-01		 1.46 3.01 52.71
On 2026-03-30		 47.64
On 2026-04-01		 -9.62 50.36
20D 52.71
On 2026-03-30		 43.43
On 2026-03-10		 5.13 11.45 52.71
On 2026-03-30		 47.64
On 2026-04-01		 -9.62 48.66
WTD 50.79
On 2026-04-07		 49.16
On 2026-04-06		 0.46 0.93 49.88
On 2026-04-06		 49.88
On 2026-04-06		 0.00 49.80
MTD 50.79
On 2026-04-07		 47.64
On 2026-04-01		 -0.37 -0.74 50.68
On 2026-04-02		 49.16
On 2026-04-06		 -3.00 49.42
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
L

Loews Corporation

107.92 +0.15 +0.14 478,352
HLT

Hilton Worldwide Holdings Inc.

302.16 -4.72 -1.54 1,483,940
JD

JD.com Inc.

28.46 -0.05 -0.18 4,984,628
DVN

Devon Energy Corporation

49.95 +0.30 +0.60 11,607,015