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

305.04 +5.23 +1.74 3,095,778
KO

The Coca-Cola Company

70.70 +0.18 +0.26 8,416,944
PFE

Pfizer Inc.

26.47 +0.62 +2.38 30,905,645
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 10,819,171
VIX

CBOE Volatility Index

16.62 +0.88 +5.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,357.13 -100.92 -0.21 257,903,870
DJTA

Dow Jones Transportation Average

17,388.55 -116.02 -0.66 93,532,564
SPX

S&P 500 Index

6,816.44 -10.97 -0.16
OEX

S&P 100 Index

3,406.91 -8.30 -0.24
NDX

NASDAQ 100 Index

25,117.77 -78.97 -0.31
NYA

NYSE Composite Index

22,006.64 +2.29 +0.01
XAX

NYSE AMEX Composite Index

7,054.05 -129.26 -1.80
RUI

RUSSELL 1000 Index

3,720.07 -7.85 -0.21
RUT

Russell 2000 Index

2,535.13 -16.32 -0.64
RUA

Russell 3000 Index

3,873.67 -8.91 -0.23
VIX

CBOE Volatility Index

16.62 +0.88 +5.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.14 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.03 +0.41 +1.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.51 +2.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.77 -26.90 -0.23
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

37.52 0.00 0.00