DVN: Devon Energy Corporation

As of Tuesday, November 28th, 2023

$ 44.93

-- 0 0%

Open: 44.93
High: 44.93
Low: 44.93
Volume: N/A
Previous Close on Monday, November 27th, 2023

$ 44.93

-0.42 -0.93%

Open: 44.98
High: 45.03
Low: 44.35
Volume: 7,653,064
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-11-27 44.98 45.03 44.35 44.93 7,653,064 -0.42 -0.93
2023-11-24 45.06 45.62 44.90 45.35 4,040,231 +0.19 +0.42
2023-11-22 44.05 45.23 43.69 45.16 6,940,577 -0.09 -0.20
2023-11-21 45.29 45.57 44.96 45.25 5,031,705 -0.40 -0.88
2023-11-20 45.83 46.20 45.53 45.65 7,528,487 +0.29 +0.64
2023-11-17 44.80 45.74 44.44 45.36 9,334,888 +1.07 +2.42
2023-11-16 44.67 44.88 43.46 44.29 12,401,086 -1.23 -2.70
2023-11-15 45.67 46.41 45.46 45.52 6,570,448 -0.22 -0.48
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.02 -0.95 -0.79 1,695,241
KO

The Coca-Cola Company

58.65 +0.19 +0.32 5,796,302
PFE

Pfizer Inc.

29.67 -0.47 -1.56 16,904,950
VZ

Verizon Communications Inc.

37.37 +0.02 +0.05 6,636,011
VIX

CBOE Volatility Index

12.88 +0.19 +1.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

35,387.39 +53.92 +0.15 139,373,503
DJTA

Dow Jones Transportation Average

14,754.07 -149.91 -1.01 56,736,002
SPX

S&P 500 Index

4,547.65 -2.78 -0.06
OEX

S&P 100 Index

2,151.49 +1.09 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,957.29 -4.69 -0.03
NYA

NYSE Composite Index

15,925.56 -5.33 -0.03
XAX

NYSE AMEX Composite Index

4,648.56 +13.25 +0.29
RUI

RUSSELL 1000 Index

2,488.25 -1.33 -0.05
RUT

Russell 2000 Index

1,792.69 -8.46 -0.47
RUA

Russell 3000 Index

2,598.34 -1.93 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.88 +0.19 +1.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.47 +0.05 +0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 +0.05 +0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.36 +0.02 +0.13
VXN

CBOE NASDAQ 100 Volatility Index

16.42 -0.03 -0.18
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,837.20 -1.66 -0.02
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

44.93 0.00 0.00