DVN: Devon Energy Corporation

As of Friday, October 30th, 2026

$ 51.93

+0.76 +1.49%

Open: 51.80
High: 52.28
Low: 51.46
Volume: 9,434,467
Previous Close on Thursday, October 29th, 2026

$ 51.17

-0.10 -0.20%

Open: 51.39
High: 51.53
Low: 50.37
Volume: 7,379,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 51.80 52.28 51.46 51.93 9,434,467 +0.76 +1.49
2026-10-29 51.39 51.53 50.37 51.17 7,379,633 -0.10 -0.20
2026-10-28 51.59 52.01 51.20 51.27 8,270,156 +0.04 +0.08
2026-10-27 51.40 51.70 50.54 51.23 7,857,356 -0.41 -0.79
2026-10-26 51.39 51.97 50.94 51.64 8,410,047 +0.25 +0.49
2026-10-23 49.60 51.69 49.25 51.39 13,262,508 +2.21 +4.49
2026-10-22 50.42 50.51 48.40 49.18 9,465,906 -0.69 -1.38
2026-10-21 50.00 50.44 49.18 49.87 10,502,829 -0.51 -1.01
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 52.28
On 2026-10-30		 50.37
On 2026-10-29		 0.54 1.05 52.01
On 2026-10-28		 50.37
On 2026-10-29		 -3.15 51.45
10D 52.28
On 2026-10-30		 48.40
On 2026-10-22		 1.20 2.37 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 50.90
20D 52.28
On 2026-10-30		 46.81
On 2026-10-05		 4.28 8.98 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 49.96
WTD 52.28
On 2026-10-30		 50.37
On 2026-10-29		 0.54 1.05 52.01
On 2026-10-28		 50.37
On 2026-10-29		 -3.15 51.45
MTD 52.28
On 2026-10-30		 45.75
On 2026-10-02		 5.89 12.79 51.68
On 2026-10-20		 48.40
On 2026-10-22		 -6.34 49.72
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

51.93 +0.76 +1.49 9,434,467