DVN: Devon Energy Corporation

As of Tuesday, April 28th, 2026

$ 48.20

-- 0 0%

Open: 48.20
High: 48.20
Low: 48.20
Volume: N/A
Previous Close on Monday, April 27th, 2026

$ 48.20

+0.26 +0.54%

Open: 48.30
High: 48.99
Low: 47.82
Volume: 8,755,145
Loading...

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

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 0.00 0.00
KO

The Coca-Cola Company

75.44 0.00 0.00
PFE

Pfizer Inc.

26.79 0.00 0.00
VZ

Verizon Communications Inc.

47.10 +0.01 +0.02
VIX

CBOE Volatility Index

18.30 +0.19 +1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 0.00 0.00
DJTA

Dow Jones Transportation Average

20,843.82 0.00 0.00
SPX

S&P 500 Index

7,173.91 0.00 0.00
OEX

S&P 100 Index

3,536.91 0.00 0.00
NDX

NASDAQ 100 Index

27,305.68 0.00 0.00
NYA

NYSE Composite Index

22,905.46 0.00 0.00
XAX

NYSE AMEX Composite Index

8,859.70 +0.49 +0.01
RUI

RUSSELL 1000 Index

3,907.30 0.00 0.00
RUT

Russell 2000 Index

2,788.19 0.00 0.00
RUA

Russell 3000 Index

4,077.32 0.00 0.00
VIX

CBOE Volatility Index

18.30 +0.19 +1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.04 -0.19
 
Recent
Ticker Last Chg %Chg Volume
AME

AMETEK Inc.

232.97 0.00 0.00
DVN

Devon Energy Corporation

48.20 0.00 0.00