DVN: Devon Energy Corporation

As of Friday, June 13th, 2025

$ 35.11

+0.78 +2.27%

Open: 35.26
High: 35.60
Low: 34.65
Volume: 12,692,495
Previous Close on Thursday, June 12th, 2025

$ 34.33

-0.14 -0.41%

Open: 34.32
High: 34.36
Low: 33.67
Volume: 6,139,575

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 35.26 35.60 34.65 35.11 12,692,495 +0.78 +2.27
2025-06-12 34.32 34.36 33.67 34.33 6,139,575 -0.14 -0.41
2025-06-11 33.77 34.71 33.44 34.47 8,579,884 +1.00 +2.99
2025-06-10 32.99 33.91 32.99 33.47 6,318,959 +0.82 +2.51
2025-06-09 32.51 33.00 32.29 32.65 5,310,737 +0.36 +1.11
2025-06-06 31.86 32.43 31.82 32.29 5,812,553 +0.87 +2.77
2025-06-05 31.89 31.90 31.32 31.42 4,916,920 -0.14 -0.44
2025-06-04 32.01 32.49 31.48 31.56 8,115,555 -0.45 -1.41
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 35.60
On 2025-06-13		 32.29
On 2025-06-09		 2.82 8.73 34.71
On 2025-06-11		 33.67
On 2025-06-12		 -3.00 34.01
10D 35.60
On 2025-06-13		 30.75
On 2025-06-02		 4.85 16.03 32.49
On 2025-06-04		 31.32
On 2025-06-05		 -3.58 32.85
20D 35.60
On 2025-06-13		 30.24
On 2025-05-30		 1.71 5.12 33.71
On 2025-05-16		 30.24
On 2025-05-30		 -10.29 32.20
WTD 35.60
On 2025-06-13		 32.29
On 2025-06-09		 2.82 8.73 34.71
On 2025-06-11		 33.67
On 2025-06-12		 -3.00 34.01
MTD 35.60
On 2025-06-13		 30.75
On 2025-06-02		 4.85 16.03 32.49
On 2025-06-04		 31.32
On 2025-06-05		 -3.58 32.85
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KMPR

Kemper Corporation

63.08 -0.76 -1.19 578,280
RGA

Reinsurance Group of America Inc.

196.94 -2.02 -1.02 259,807
XLE

Energy Select Sector SPDR Fund

88.10 +1.51 +1.74 41,981,304
STLA

Stellantis

9.70 -0.42 -4.15 21,488,429
DVN

Devon Energy Corporation

35.11 +0.78 +2.27 12,692,495