DVN: Devon Energy Corporation

As of Monday, December 15th, 2025

$ 37.52

-- 0 0%

Open: 37.52
High: 37.52
Low: 37.52
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 37.52

-0.02 -0.05%

Open: 38.14
High: 38.29
Low: 37.45
Volume: 7,091,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 38.14 38.29 37.45 37.52 7,091,887 -0.02 -0.05
2025-12-11 37.95 38.16 37.32 37.54 6,384,306 -0.87 -2.27
2025-12-10 37.40 38.48 37.07 38.41 8,139,857 +1.01 +2.70
2025-12-09 37.32 37.81 37.14 37.40 7,091,018 -0.17 -0.45
2025-12-08 37.66 38.18 37.13 37.57 8,539,299 +0.10 +0.27
2025-12-05 37.58 38.27 37.44 37.47 7,566,756 -0.24 -0.64
2025-12-04 37.74 38.00 37.56 37.71 5,430,401 +0.02 +0.05
2025-12-03 37.58 38.01 37.52 37.69 9,062,802 +0.43 +1.15
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 38.48
On 2025-12-10		 37.07
On 2025-12-10		 0.05 0.13 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.69
10D 38.48
On 2025-12-10		 36.97
On 2025-12-01		 0.46 1.24 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.64
20D 38.48
On 2025-12-10		 34.48
On 2025-11-14		 2.48 7.08 36.88
On 2025-11-20		 34.79
On 2025-11-21		 -5.67 36.73
WTD 38.48
On 2025-12-10		 37.07
On 2025-12-10		 0.05 0.13 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.69
MTD 38.48
On 2025-12-10		 36.97
On 2025-12-01		 0.46 1.24 38.48
On 2025-12-10		 37.32
On 2025-12-11		 -3.00 37.64
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.55 +5.74 +1.91 2,820,706
KO

The Coca-Cola Company

70.61 +0.09 +0.13 7,422,945
PFE

Pfizer Inc.

26.31 +0.46 +1.76 26,814,222
VZ

Verizon Communications Inc.

41.20 +0.31 +0.75 9,678,470
VIX

CBOE Volatility Index

16.77 +1.03 +6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,336.12 -121.93 -0.25 227,286,182
DJTA

Dow Jones Transportation Average

17,368.22 -136.35 -0.78 73,810,682
SPX

S&P 500 Index

6,812.23 -15.18 -0.22
OEX

S&P 100 Index

3,404.79 -10.42 -0.31
NDX

NASDAQ 100 Index

25,104.38 -92.36 -0.37
NYA

NYSE Composite Index

21,995.73 -8.62 -0.04
XAX

NYSE AMEX Composite Index

7,044.30 -139.01 -1.94
RUI

RUSSELL 1000 Index

3,718.11 -9.80 -0.26
RUT

Russell 2000 Index

2,534.94 -16.52 -0.65
RUA

Russell 3000 Index

3,871.71 -10.87 -0.28
VIX

CBOE Volatility Index

16.77 +1.03 +6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.48 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.11 +0.49 +2.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.65 +3.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,758.00 -31.67 -0.27
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

37.52 0.00 0.00