DVN: Devon Energy Corporation

As of Friday, September 12th, 2025

$ 34.77

-0.52 -1.47%

Open: 35.56
High: 35.79
Low: 34.77
Volume: 6,060,933
Previous Close on Thursday, September 11th, 2025

$ 35.29

-0.23 -0.65%

Open: 35.00
High: 35.35
Low: 34.77
Volume: 5,067,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 35.56 35.79 34.77 34.77 6,060,933 -0.52 -1.47
2025-09-11 35.00 35.35 34.77 35.29 5,067,094 -0.23 -0.65
2025-09-10 34.36 35.52 34.20 35.52 6,575,406 +1.21 +3.53
2025-09-09 34.72 35.28 34.31 34.31 5,068,628 -0.20 -0.58
2025-09-08 35.05 35.05 34.13 34.51 7,550,688 -0.25 -0.72
2025-09-05 35.04 35.54 34.34 34.76 8,720,111 -0.82 -2.30
2025-09-04 34.93 35.63 34.67 35.58 4,609,073 +0.50 +1.43
2025-09-03 35.83 36.20 34.92 35.08 6,754,394 -1.34 -3.68
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 35.79
On 2025-09-12		 34.13
On 2025-09-08		 0.01 0.03 35.52
On 2025-09-10		 34.77
On 2025-09-11		 -2.11 34.88
10D 36.57
On 2025-09-02		 34.13
On 2025-09-08		 -1.11 -3.09 36.57
On 2025-09-02		 34.13
On 2025-09-08		 -6.69 35.23
20D 36.57
On 2025-09-02		 33.15
On 2025-08-18		 0.92 2.72 36.57
On 2025-09-02		 34.13
On 2025-09-08		 -6.69 34.92
WTD 35.79
On 2025-09-12		 34.13
On 2025-09-08		 0.01 0.03 35.52
On 2025-09-10		 34.77
On 2025-09-11		 -2.11 34.88
MTD 36.57
On 2025-09-02		 34.13
On 2025-09-08		 -1.33 -3.68 36.57
On 2025-09-02		 34.13
On 2025-09-08		 -6.69 35.14
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CTVA

Corteva Inc.

74.29 +1.30 +1.78 6,537,798
SONY

Sony Group Corp.

29.21 +0.02 +0.07 4,679,590
IUSB

iShares Core Total USD Bond Market ETF

46.82 -0.05 -0.11 1,901,866
ODFL

Old Dominion Freight Line Inc.

144.89 -4.51 -3.02 1,771,922
DVN

Devon Energy Corporation

34.77 -0.52 -1.47 6,060,933