DVN: Devon Energy Corporation
$ 31.75 |
|
-- 0 0% |
Open: | 31.75 |
High: | 31.75 |
Low: | 31.75 |
Volume: | N/A |
$ 31.75
-0.42 -1.31%
Open: | 32.18 |
High: | 32.33 |
Low: | 31.45 |
Volume: | 11,354,510 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-16 | 32.18 | 32.33 | 31.45 | 31.75 | 11,354,510 | -0.42 | -1.31 |
2025-07-15 | 33.32 | 33.35 | 32.15 | 32.17 | 6,949,313 | -1.03 | -3.10 |
2025-07-14 | 33.77 | 33.81 | 33.07 | 33.20 | 6,959,605 | -0.77 | -2.27 |
2025-07-11 | 33.76 | 34.32 | 33.62 | 33.97 | 5,724,419 | +0.02 | +0.06 |
2025-07-10 | 34.20 | 34.59 | 33.70 | 33.95 | 7,720,442 | -0.64 | -1.85 |
2025-07-09 | 34.75 | 35.03 | 34.23 | 34.59 | 6,284,777 | -0.33 | -0.95 |
2025-07-08 | 32.91 | 35.19 | 32.72 | 34.92 | 16,155,620 | +2.24 | +6.85 |
2025-07-07 | 32.98 | 33.38 | 32.13 | 32.68 | 7,512,054 | -0.55 | -1.66 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 34.59 On 2025-07-10 |
31.45 On 2025-07-16 |
-2.84 | -8.21 | 34.59 On 2025-07-10 |
31.45 On 2025-07-16 |
-9.08 | 33.01 |
10D | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-0.90 | -2.76 | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-10.63 | 33.39 |
20D | 35.48 On 2025-06-17 |
31.45 On 2025-07-16 |
-2.87 | -8.29 | 35.48 On 2025-06-17 |
31.45 On 2025-07-16 |
-11.36 | 33.17 |
WTD | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-2.22 | -6.54 | 33.81 On 2025-07-14 |
31.45 On 2025-07-16 |
-6.98 | 32.37 |
MTD | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-0.06 | -0.19 | 35.19 On 2025-07-08 |
31.45 On 2025-07-16 |
-10.63 | 33.32 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,508.23 | +253.45 | +0.57 | 335,041,087 |
DJTA
Dow Jones Transportation Average |
16,008.08 | +187.74 | +1.19 | 171,877,253 |
SPX
S&P 500 Index |
6,302.03 | +38.33 | +0.61 | |
OEX
S&P 100 Index |
3,103.28 | +17.24 | +0.56 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,091.89 | +183.93 | +0.80 | |
NYA
NYSE Composite Index |
20,606.74 | +121.00 | +0.59 | |
XAX
NYSE AMEX Composite Index |
5,967.28 | +18.43 | +0.31 | |
RUI
RUSSELL 1000 Index |
3,450.55 | +22.97 | +0.67 | |
RUT
Russell 2000 Index |
2,256.27 | +29.29 | +1.32 | |
RUA
Russell 3000 Index |
3,586.59 | +24.85 | +0.70 | |
VIX
CBOE Volatility Index |
16.59 | -0.57 | -3.32 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.45 | -0.19 | -0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | -0.19 | -0.88 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.70 | -0.39 | -1.94 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,612.37 | +110.53 | +1.05 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DVN
Devon Energy Corporation |
31.75 | 0.00 | 0.00 |