DVN (Devon Energy Corpora...) Stock Historical Data

As of Monday, June 15th, 2026

$ 43.53

-1.78 -3.93%

Open: 42.96
High: 44.63
Low: 42.81
Volume: 16,974,315
Previous Close on Friday, June 12th, 2026

$ 45.31

+0.70 +1.57%

Open: 44.18
High: 45.54
Low: 44.01
Volume: 14,755,164
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,175
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,468
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,029,299
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,725
VIX

CBOE Volatility Index

16.17 -1.51 -8.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,386,209
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,675,788
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.17 -1.51 -8.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

46.08 +0.61 +1.34 6,400,210
CHKP

Check Point Software Technologies Ltd.

123.46 -0.60 -0.48 93,411
GPMT

Granite Point Mortgage Trust Inc.

1.44 -0.03 -2.04 57,737
TRN

Trinity Industries Inc.

34.80 +0.04 +0.12 633,401
DVN

Devon Energy Corporation

43.53 -1.78 -3.93 16,974,315