DVN: Devon Energy Corporation

As of Thursday, October 30th, 2025

$ 32.01

-0.04 -0.12%

Open: 31.91
High: 32.49
Low: 31.65
Volume: 6,242,168
Previous Close on Wednesday, October 29th, 2025

$ 32.05

+0.04 +0.12%

Open: 32.18
High: 32.52
Low: 31.95
Volume: 6,924,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 31.91 32.49 31.65 32.01 6,242,023 -0.04 -0.12
2025-10-29 32.18 32.52 31.95 32.05 6,924,770 +0.04 +0.12
2025-10-28 32.73 32.78 32.00 32.01 6,405,660 -0.92 -2.79
2025-10-27 33.03 33.39 32.79 32.93 5,664,585 -0.04 -0.12
2025-10-24 33.60 33.65 32.89 32.97 4,550,869 -0.47 -1.41
2025-10-23 33.43 33.83 33.20 33.44 8,191,814 +1.03 +3.18
2025-10-22 32.46 32.77 32.00 32.41 8,118,435 +0.35 +1.09
2025-10-21 31.90 32.25 31.47 32.06 7,511,627 +0.13 +0.41
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 33.65
On 2025-10-24		 31.65
On 2025-10-30		 -1.43 -4.28 33.65
On 2025-10-24		 31.65
On 2025-10-30		 -5.94 32.39
10D 33.83
On 2025-10-23		 31.47
On 2025-10-21		 -0.02 -0.06 33.83
On 2025-10-23		 31.65
On 2025-10-30		 -6.44 32.36
20D 35.75
On 2025-10-09		 31.47
On 2025-10-21		 -2.31 -6.73 35.75
On 2025-10-09		 31.47
On 2025-10-21		 -11.96 33.02
WTD 33.39
On 2025-10-27		 31.65
On 2025-10-30		 -0.96 -2.91 33.39
On 2025-10-27		 31.65
On 2025-10-30		 -5.21 32.25
MTD 35.75
On 2025-10-09		 31.47
On 2025-10-21		 -3.05 -8.70 35.75
On 2025-10-09		 31.47
On 2025-10-21		 -11.96 33.18
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

32.01 -0.04 -0.12 6,242,168