DVN: Devon Energy Corporation

As of Friday, January 17th, 2025

$ 37.95

-0.47 -1.22%

Open: 38.19
High: 38.63
Low: 37.72
Volume: 9,274,133
Previous Close on Thursday, January 16th, 2025

$ 38.42

-0.01 -0.03%

Open: 38.03
High: 38.64
Low: 37.92
Volume: 8,465,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 38.19 38.63 37.72 37.95 9,265,205 -0.47 -1.22
2025-01-16 38.03 38.64 37.92 38.42 8,465,635 -0.01 -0.03
2025-01-15 37.69 38.73 37.37 38.43 14,527,334 +1.25 +3.36
2025-01-14 36.62 37.39 36.53 37.18 9,097,371 +0.41 +1.12
2025-01-13 36.39 37.52 36.35 36.77 12,178,395 +0.78 +2.17
2025-01-10 36.25 36.88 35.65 35.99 13,489,111 +0.84 +2.39
2025-01-08 34.46 35.20 34.36 35.15 10,212,715 +0.46 +1.33
2025-01-07 34.04 35.10 34.00 34.69 11,009,646 +0.94 +2.79
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 38.73
On 2025-01-15		 36.35
On 2025-01-13		 1.96 5.45 38.73
On 2025-01-15		 37.72
On 2025-01-17		 -2.62 37.75
10D 38.73
On 2025-01-15		 33.35
On 2025-01-03		 4.55 13.62 38.73
On 2025-01-15		 37.72
On 2025-01-17		 -2.62 36.23
20D 38.73
On 2025-01-15		 30.39
On 2024-12-20		 5.78 17.97 32.36
On 2024-12-18		 30.39
On 2024-12-20		 -6.09 33.86
WTD 38.73
On 2025-01-15		 36.35
On 2025-01-13		 1.96 5.45 38.73
On 2025-01-15		 37.72
On 2025-01-17		 -2.62 37.75
MTD 38.73
On 2025-01-15		 33.15
On 2025-01-02		 5.22 15.95 38.73
On 2025-01-15		 37.72
On 2025-01-17		 -2.62 35.97
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

37.95 -0.47 -1.22 9,274,133