DVN: Devon Energy Corporation

As of Friday, May 1st, 2026

$ 50.56

-0.81 -1.58%

Open: 51.18
High: 51.18
Low: 49.59
Volume: 9,443,721
Previous Close on Thursday, April 30th, 2026

$ 51.37

+0.29 +0.57%

Open: 50.11
High: 51.45
Low: 49.68
Volume: 9,577,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 51.18 51.18 49.59 50.56 9,443,721 -0.81 -1.58
2026-04-30 50.11 51.45 49.68 51.37 9,577,557 +0.29 +0.57
2026-04-29 50.08 51.30 49.89 51.08 17,012,463 +1.60 +3.23
2026-04-28 49.14 49.77 48.77 49.48 12,443,883 +1.28 +2.66
2026-04-27 48.30 48.99 47.82 48.20 8,755,145 +0.26 +0.54
2026-04-24 47.93 48.15 47.46 47.94 10,827,496 -0.21 -0.44
2026-04-23 47.57 48.50 47.36 48.15 11,183,479 +1.03 +2.19
2026-04-22 46.00 47.32 45.97 47.12 12,716,535 +1.52 +3.33
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 51.45
On 2026-04-30		 47.82
On 2026-04-27		 2.62 5.47 51.45
On 2026-04-30		 49.59
On 2026-05-01		 -3.61 50.14
10D 51.45
On 2026-04-30		 44.38
On 2026-04-20		 6.33 14.31 51.45
On 2026-04-30		 49.59
On 2026-05-01		 -3.61 48.44
20D 51.45
On 2026-04-30		 41.92
On 2026-04-17		 1.07 2.16 50.79
On 2026-04-07		 41.92
On 2026-04-17		 -17.46 47.77
WTD 51.45
On 2026-04-30		 47.82
On 2026-04-27		 2.62 5.47 51.45
On 2026-04-30		 49.59
On 2026-05-01		 -3.61 50.14
MTD 51.18
On 2026-05-01		 49.59
On 2026-05-01		 -0.81 -1.58 -- -- -- 50.56
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

50.56 -0.81 -1.58 9,443,721