DVN: Devon Energy Corporation

As of Friday, May 17th, 2024

$ 49.62

+0.38 +0.77%

Open: 49.42
High: 49.79
Low: 49.09
Volume: 4,686,928
Previous Close on Thursday, May 16th, 2024

$ 49.24

-0.47 -0.95%

Open: 49.93
High: 50.07
Low: 49.21
Volume: 5,289,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 49.42 49.79 49.09 49.62 4,686,928 +0.38 +0.77
2024-05-16 49.93 50.07 49.21 49.24 5,289,103 -0.47 -0.95
2024-05-15 49.62 49.81 48.69 49.71 5,737,331 -0.12 -0.24
2024-05-14 50.00 50.13 49.54 49.83 4,433,335 -0.07 -0.14
2024-05-13 50.24 50.44 49.62 49.90 6,161,081 -0.22 -0.44
2024-05-10 51.06 51.20 50.01 50.12 5,058,547 -0.73 -1.44
2024-05-09 50.69 51.20 50.58 50.85 4,429,829 +0.29 +0.57
2024-05-08 50.41 51.07 50.30 50.56 5,144,030 -0.42 -0.82
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 50.44
On 2024-05-13		 48.69
On 2024-05-15		 -0.50 -1.00 50.44
On 2024-05-13		 48.69
On 2024-05-15		 -3.47 49.66
10D 51.46
On 2024-05-06		 48.69
On 2024-05-15		 -0.92 -1.82 51.46
On 2024-05-06		 48.69
On 2024-05-15		 -5.38 50.17
20D 53.20
On 2024-04-29		 48.69
On 2024-05-15		 -2.21 -4.26 53.20
On 2024-04-29		 48.69
On 2024-05-15		 -8.48 50.97
WTD 50.44
On 2024-05-13		 48.69
On 2024-05-15		 -0.50 -1.00 50.44
On 2024-05-13		 48.69
On 2024-05-15		 -3.47 49.66
MTD 52.25
On 2024-05-02		 48.69
On 2024-05-15		 -1.56 -3.05 52.25
On 2024-05-02		 48.69
On 2024-05-15		 -6.81 50.23
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FWONA

Formula One Group

65.82 +0.82 +1.26 296,925
EWS

iShares MSCI Singapore Capped ETF

19.79 +0.18 +0.92 315,219
IYM

iShares US Basic Materials ETF

147.05 +1.57 +1.08 11,416
SBGI

Sinclair Broadcast Group Inc.

14.55 -0.08 -0.55 293,566
DVN

Devon Energy Corporation

49.62 +0.38 +0.77 4,686,928