DVN: Devon Energy Corporation

As of Monday, May 6th, 2024

$ 50.86

+0.32 +0.63%

Open: 50.86
High: 51.46
Low: 50.66
Volume: 5,851,519
Previous Close on Friday, May 3rd, 2024

$ 50.54

+0.20 +0.40%

Open: 51.11
High: 51.30
Low: 50.16
Volume: 8,952,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 50.86 51.46 50.66 50.86 5,851,496 +0.32 +0.63
2024-05-03 51.11 51.30 50.16 50.54 8,952,685 +0.20 +0.40
2024-05-02 51.12 52.25 50.04 50.34 13,269,896 -0.06 -0.12
2024-05-01 50.96 51.15 49.78 50.40 8,299,763 -0.78 -1.52
2024-04-30 52.75 52.86 51.14 51.18 7,534,535 -1.90 -3.58
2024-04-29 52.50 53.20 52.50 53.08 4,809,850 +0.37 +0.70
2024-04-26 52.43 52.89 52.11 52.71 4,616,192 +0.10 +0.19
2024-04-25 52.04 52.65 51.43 52.61 6,385,949 +0.51 +0.98
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 52.86
On 2024-04-30		 49.78
On 2024-05-01		 -2.22 -4.18 52.86
On 2024-04-30		 49.78
On 2024-05-01		 -5.84 50.66
10D 53.20
On 2024-04-29		 49.78
On 2024-05-01		 -1.27 -2.44 53.20
On 2024-04-29		 49.78
On 2024-05-01		 -6.44 51.64
20D 55.09
On 2024-04-12		 49.78
On 2024-05-01		 -2.57 -4.81 55.09
On 2024-04-12		 49.78
On 2024-05-01		 -9.65 52.21
WTD 51.46
On 2024-05-06		 50.66
On 2024-05-06		 0.32 0.63 -- -- -- 50.86
MTD 52.25
On 2024-05-02		 49.78
On 2024-05-01		 -0.32 -0.63 52.25
On 2024-05-02		 50.16
On 2024-05-03		 -4.00 50.54
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

50.86 +0.32 +0.63 5,851,519