DVN: Devon Energy Corporation
$ 31.30 |
|
-0.25 -0.79% |
|
| Open: | 31.00 |
| High: | 31.44 |
| Low: | 30.79 |
| Volume: | 4,948,800 |
$ 31.55
+0.20 +0.64%
| Open: | 31.36 |
| High: | 31.80 |
| Low: | 31.26 |
| Volume: | 5,026,395 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 31.00 | 31.44 | 30.79 | 31.30 | 4,948,800 | -0.25 | -0.79 |
| 2025-04-28 | 31.36 | 31.80 | 31.26 | 31.55 | 5,026,395 | +0.20 | +0.64 |
| 2025-04-25 | 31.09 | 31.52 | 31.02 | 31.35 | 5,176,171 | -0.12 | -0.38 |
| 2025-04-24 | 31.49 | 31.66 | 30.95 | 31.47 | 6,471,511 | +0.39 | +1.25 |
| 2025-04-23 | 31.74 | 32.32 | 30.70 | 31.08 | 9,220,895 | -0.12 | -0.38 |
| 2025-04-22 | 30.67 | 31.55 | 30.44 | 31.20 | 14,177,693 | +1.72 | +5.83 |
| 2025-04-21 | 29.61 | 29.75 | 29.06 | 29.48 | 6,510,785 | -0.83 | -2.74 |
| 2025-04-17 | 29.69 | 30.81 | 29.69 | 30.31 | 10,340,285 | +1.01 | +3.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 32.32 On 2025-04-23 |
30.70 On 2025-04-23 |
0.10 | 0.32 | 32.32 On 2025-04-23 |
30.79 On 2025-04-29 |
-4.73 | 31.35 |
| 10D | 32.32 On 2025-04-23 |
28.36 On 2025-04-15 |
2.57 | 8.95 | 30.81 On 2025-04-17 |
29.06 On 2025-04-21 |
-5.68 | 30.56 |
| 20D | 37.96 On 2025-04-02 |
25.89 On 2025-04-09 |
-6.10 | -16.31 | 37.96 On 2025-04-02 |
25.89 On 2025-04-09 |
-31.80 | 30.74 |
| WTD | 31.80 On 2025-04-28 |
30.79 On 2025-04-29 |
-0.05 | -0.16 | 31.80 On 2025-04-28 |
30.79 On 2025-04-29 |
-3.18 | 31.43 |
| MTD | 37.96 On 2025-04-02 |
25.89 On 2025-04-09 |
-6.10 | -16.31 | 37.96 On 2025-04-02 |
25.89 On 2025-04-09 |
-31.80 | 30.74 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |