DVN: Devon Energy Corporation

As of Friday, May 30th, 2025

$ 31.11

-- 0 0%

Open: 31.11
High: 31.11
Low: 31.11
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 31.11

+0.25 +0.81%

Open: 31.00
High: 31.16
Low: 30.57
Volume: 8,886,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 31.00 31.16 30.57 31.11 8,886,259 +0.25 +0.81
2025-05-28 31.66 31.79 30.83 30.86 6,773,410 -0.49 -1.56
2025-05-27 31.50 31.50 30.91 31.35 7,346,517 +0.19 +0.61
2025-05-23 30.66 31.24 30.61 31.16 7,037,535 +0.02 +0.06
2025-05-22 31.17 31.37 30.62 31.14 6,813,771 -0.36 -1.14
2025-05-21 32.00 32.24 31.50 31.50 7,697,743 -0.67 -2.08
2025-05-20 32.71 32.74 32.13 32.17 6,244,309 -0.52 -1.59
2025-05-19 32.75 32.88 32.39 32.69 5,263,287 -0.57 -1.71
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 31.79
On 2025-05-28		 30.57
On 2025-05-29		 -0.39 -1.24 31.79
On 2025-05-28		 30.57
On 2025-05-29		 -3.84 31.12
10D 33.71
On 2025-05-16		 30.57
On 2025-05-29		 -2.85 -8.39 33.71
On 2025-05-16		 30.57
On 2025-05-29		 -9.31 31.86
20D 34.65
On 2025-05-12		 29.70
On 2025-05-07		 0.70 2.30 34.65
On 2025-05-12		 30.57
On 2025-05-29		 -11.77 31.95
WTD 31.79
On 2025-05-28		 30.57
On 2025-05-29		 -0.05 -0.16 31.79
On 2025-05-28		 30.57
On 2025-05-29		 -3.84 31.11
MTD 34.65
On 2025-05-12		 29.70
On 2025-05-07		 0.70 2.30 34.65
On 2025-05-12		 30.57
On 2025-05-29		 -11.77 31.95
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.25 +0.09 +0.04 1,048,026
KO

The Coca-Cola Company

71.96 +0.47 +0.65 2,826,119
PFE

Pfizer Inc.

23.53 +0.08 +0.34 6,961,656
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 2,692,113
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.50 -43.23 -0.10 160,660,097
DJTA

Dow Jones Transportation Average

14,690.62 -54.76 -0.37 35,989,565
SPX

S&P 500 Index

5,896.05 -16.12 -0.27
OEX

S&P 100 Index

2,877.86 -7.74 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,291.69 -72.26 -0.34
NYA

NYSE Composite Index

19,729.32 -14.53 -0.07
XAX

NYSE AMEX Composite Index

5,196.99 -15.13 -0.29
RUI

RUSSELL 1000 Index

3,226.66 -8.91 -0.28
RUT

Russell 2000 Index

2,067.63 -7.15 -0.34
RUA

Russell 3000 Index

3,350.99 -9.35 -0.28
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.93 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.73 +0.11 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.51 -21.55 -0.22
 
Recent
Ticker Last Chg %Chg Volume
JHG

Janus Henderson Group plc

36.49 -0.56 -1.50 318,901
DVN

Devon Energy Corporation

31.11 0.00 0.00