DVN: Devon Energy Corporation

As of Monday, June 15th, 2026

$ 43.53

-1.78 -3.93%

Open: 42.96
High: 44.63
Low: 42.81
Volume: 16,975,515
Previous Close on Friday, June 12th, 2026

$ 45.31

+0.70 +1.57%

Open: 44.18
High: 45.54
Low: 44.01
Volume: 14,755,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 42.96 44.63 42.81 43.53 16,974,315 -1.78 -3.93
2026-06-12 44.18 45.54 44.01 45.31 14,755,164 +0.70 +1.57
2026-06-11 47.11 47.25 44.58 44.61 14,385,403 -1.99 -4.27
2026-06-10 44.95 47.18 44.94 46.60 18,745,684 +2.53 +5.74
2026-06-09 44.77 44.81 43.20 44.07 14,626,685 -1.01 -2.24
2026-06-08 44.99 45.41 44.78 45.08 12,199,263 +0.80 +1.81
2026-06-05 45.86 46.12 44.24 44.28 11,076,203 -1.71 -3.72
2026-06-04 45.61 46.21 45.35 45.99 13,104,654 -0.19 -0.41
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 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -1.55 -3.44 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -9.40 44.82
10D 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -2.78 -6.00 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -9.40 45.19
20D 50.37
On 2026-05-19		 42.81
On 2026-06-15		 -5.96 -12.04 50.37
On 2026-05-19		 42.81
On 2026-06-15		 -15.01 45.92
WTD 44.63
On 2026-06-15		 42.81
On 2026-06-15		 -1.78 -3.93 -- -- -- 43.53
MTD 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -0.96 -2.16 47.25
On 2026-06-11		 42.81
On 2026-06-15		 -9.40 45.29
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
CR

Crane Co.

206.57 0.00 0.00 710,806
XHB

SPDR S&P Homebuilders ETF

108.33 +0.74 +0.69 2,745,856
DVN

Devon Energy Corporation

43.53 -1.78 -3.93 16,975,515