DVN: Devon Energy Corporation

As of Friday, July 26th, 2024

$ 46.34

+0.06 +0.13%

Open: 46.14
High: 46.56
Low: 45.78
Volume: 4,323,234
Previous Close on Thursday, July 25th, 2024

$ 46.28

+0.70 +1.54%

Open: 45.63
High: 46.65
Low: 45.49
Volume: 4,892,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 46.14 46.56 45.78 46.34 4,323,234 +0.06 +0.13
2024-07-25 45.63 46.65 45.49 46.28 4,892,443 +0.70 +1.54
2024-07-24 46.31 46.63 45.56 45.58 5,266,290 -0.38 -0.83
2024-07-23 46.54 46.66 45.77 45.96 6,676,258 -0.84 -1.79
2024-07-22 47.50 47.51 46.46 46.80 5,564,958 -0.94 -1.97
2024-07-19 48.40 48.40 47.53 47.74 4,902,071 -0.72 -1.49
2024-07-18 48.38 49.08 48.27 48.46 4,777,282 -0.19 -0.39
2024-07-17 48.43 49.35 48.43 48.65 7,721,345 +0.41 +0.85
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 47.51
On 2024-07-22		 45.49
On 2024-07-25		 -1.40 -2.93 47.51
On 2024-07-22		 45.49
On 2024-07-25		 -4.25 46.19
10D 49.35
On 2024-07-17		 45.49
On 2024-07-25		 -0.14 -0.30 49.35
On 2024-07-17		 45.49
On 2024-07-25		 -7.81 47.21
20D 49.35
On 2024-07-17		 45.49
On 2024-07-11		 -0.67 -1.43 49.35
On 2024-07-17		 45.49
On 2024-07-25		 -7.81 47.08
WTD 47.51
On 2024-07-22		 45.49
On 2024-07-25		 -1.40 -2.93 47.51
On 2024-07-22		 45.49
On 2024-07-25		 -4.25 46.19
MTD 49.35
On 2024-07-17		 45.49
On 2024-07-11		 -1.06 -2.24 49.35
On 2024-07-17		 45.49
On 2024-07-25		 -7.81 47.06
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

46.34 +0.06 +0.13 4,323,234