DVN: Devon Energy Corporation

As of Friday, July 31st, 2026

$ 45.13

+0.96 +2.17%

Open: 44.61
High: 45.15
Low: 43.98
Volume: 7,897,297
Previous Close on Thursday, July 30th, 2026

$ 44.17

-0.29 -0.65%

Open: 43.63
High: 44.32
Low: 43.33
Volume: 11,186,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 44.61 45.15 43.98 45.13 7,897,297 +0.96 +2.17
2026-07-30 43.63 44.32 43.33 44.17 11,186,804 -0.29 -0.65
2026-07-29 44.03 44.60 43.67 44.46 7,821,478 +1.80 +4.22
2026-07-28 43.22 43.67 42.41 42.66 12,461,223 -0.50 -1.16
2026-07-27 43.84 44.41 43.05 43.16 10,136,636 -1.88 -4.17
2026-07-24 45.22 45.74 44.86 45.04 10,920,025 -0.25 -0.55
2026-07-23 45.86 46.21 45.13 45.29 11,753,018 +0.41 +0.91
2026-07-22 44.71 45.25 44.66 44.88 7,640,673 +0.78 +1.77
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 45.15
On 2026-07-31		 42.41
On 2026-07-28		 0.09 0.20 44.41
On 2026-07-27		 42.41
On 2026-07-28		 -4.50 43.92
10D 46.21
On 2026-07-23		 42.41
On 2026-07-28		 1.30 2.97 46.21
On 2026-07-23		 42.41
On 2026-07-28		 -8.21 44.27
20D 46.21
On 2026-07-23		 40.05
On 2026-07-06		 4.66 11.51 46.21
On 2026-07-23		 42.41
On 2026-07-28		 -8.21 43.50
WTD 45.15
On 2026-07-31		 42.41
On 2026-07-28		 0.09 0.20 44.41
On 2026-07-27		 42.41
On 2026-07-28		 -4.50 43.92
MTD 46.21
On 2026-07-23		 40.00
On 2026-07-02		 3.81 9.22 46.21
On 2026-07-23		 42.41
On 2026-07-28		 -8.21 43.21
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GPMT

Granite Point Mortgage Trust Inc.

1.44 +0.09 +6.67 359,059
XHB

SPDR S&P Homebuilders ETF

103.69 -0.83 -0.79 2,905,287
DVN

Devon Energy Corporation

45.13 +0.96 +2.17 7,897,297