DVN: Devon Energy Corporation

As of Friday, October 4th, 2024

$ 42.42

+0.63 +1.51%

Open: 42.40
High: 42.54
Low: 41.86
Volume: 10,281,112
Previous Close on Thursday, October 3rd, 2024

$ 41.79

+1.29 +3.19%

Open: 40.52
High: 41.91
Low: 40.40
Volume: 11,542,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 42.40 42.54 41.86 42.42 10,243,978 +0.63 +1.51
2024-10-03 40.52 41.91 40.40 41.79 11,542,480 +1.29 +3.19
2024-10-02 40.50 40.73 39.90 40.50 8,128,957 +0.74 +1.86
2024-10-01 38.76 40.15 38.65 39.76 12,615,112 +0.64 +1.64
2024-09-30 38.91 39.51 38.67 39.12 10,806,603 +0.16 +0.41
2024-09-27 38.29 39.06 38.21 38.96 8,562,183 +1.09 +2.88
2024-09-26 39.20 39.40 37.77 37.87 16,904,018 -1.93 -4.85
2024-09-25 40.73 40.89 39.77 39.80 8,364,418 -1.21 -2.95
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 42.54
On 2024-10-04		 38.65
On 2024-10-01		 3.46 8.88 39.51
On 2024-09-30		 39.51
On 2024-09-30		 0.00 40.72
10D 42.54
On 2024-10-04		 37.77
On 2024-09-26		 1.63 4.00 41.88
On 2024-09-24		 37.77
On 2024-09-26		 -9.83 40.24
20D 42.54
On 2024-10-04		 37.77
On 2024-09-26		 1.08 2.61 41.88
On 2024-09-24		 37.77
On 2024-09-26		 -9.83 40.28
WTD 42.54
On 2024-10-04		 38.65
On 2024-10-01		 3.46 8.88 39.51
On 2024-09-30		 39.51
On 2024-09-30		 0.00 40.72
MTD 42.54
On 2024-10-04		 38.65
On 2024-10-01		 3.30 8.44 40.15
On 2024-10-01		 40.15
On 2024-10-01		 0.00 41.12
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

42.42 +0.63 +1.51 10,281,112