DVN: Devon Energy Corporation

As of Thursday, July 17th, 2025

$ 31.75

-- 0 0%

Open: 31.75
High: 31.75
Low: 31.75
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 31.75

-0.42 -1.31%

Open: 32.18
High: 32.33
Low: 31.45
Volume: 11,354,510

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 32.18 32.33 31.45 31.75 11,354,510 -0.42 -1.31
2025-07-15 33.32 33.35 32.15 32.17 6,949,313 -1.03 -3.10
2025-07-14 33.77 33.81 33.07 33.20 6,959,605 -0.77 -2.27
2025-07-11 33.76 34.32 33.62 33.97 5,724,419 +0.02 +0.06
2025-07-10 34.20 34.59 33.70 33.95 7,720,442 -0.64 -1.85
2025-07-09 34.75 35.03 34.23 34.59 6,284,777 -0.33 -0.95
2025-07-08 32.91 35.19 32.72 34.92 16,155,620 +2.24 +6.85
2025-07-07 32.98 33.38 32.13 32.68 7,512,054 -0.55 -1.66
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 34.59
On 2025-07-10		 31.45
On 2025-07-16		 -2.84 -8.21 34.59
On 2025-07-10		 31.45
On 2025-07-16		 -9.08 33.01
10D 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -0.90 -2.76 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -10.63 33.39
20D 35.48
On 2025-06-17		 31.45
On 2025-07-16		 -2.87 -8.29 35.48
On 2025-06-17		 31.45
On 2025-07-16		 -11.36 33.17
WTD 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -2.22 -6.54 33.81
On 2025-07-14		 31.45
On 2025-07-16		 -6.98 32.37
MTD 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -0.06 -0.19 35.19
On 2025-07-08		 31.45
On 2025-07-16		 -10.63 33.32
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

260.86 -5.33 -2.00 13,788,161
KO

The Coca-Cola Company

70.45 +1.18 +1.70 14,457,461
PFE

Pfizer Inc.

24.57 -0.04 -0.16 38,828,987
VZ

Verizon Communications Inc.

41.05 -0.21 -0.50 11,755,917
VIX

CBOE Volatility Index

16.59 -0.57 -3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,508.23 +253.45 +0.57 335,041,087
DJTA

Dow Jones Transportation Average

16,008.08 +187.74 +1.19 171,877,253
SPX

S&P 500 Index

6,302.03 +38.33 +0.61
OEX

S&P 100 Index

3,103.28 +17.24 +0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,091.89 +183.93 +0.80
NYA

NYSE Composite Index

20,606.74 +121.00 +0.59
XAX

NYSE AMEX Composite Index

5,967.28 +18.43 +0.31
RUI

RUSSELL 1000 Index

3,450.55 +22.97 +0.67
RUT

Russell 2000 Index

2,256.27 +29.29 +1.32
RUA

Russell 3000 Index

3,586.59 +24.85 +0.70
VIX

CBOE Volatility Index

16.59 -0.57 -3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 -0.19 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.70 -0.39 -1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,612.37 +110.53 +1.05
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

31.75 0.00 0.00