DVN: Devon Energy Corporation

As of Friday, January 30th, 2026

$ 40.21

+0.27 +0.68%

Open: 39.61
High: 40.38
Low: 39.13
Volume: 11,331,099
Previous Close on Thursday, January 29th, 2026

$ 39.94

+0.11 +0.28%

Open: 40.59
High: 41.31
Low: 39.83
Volume: 14,495,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 39.61 40.38 39.13 40.21 11,331,099 +0.27 +0.68
2026-01-29 40.59 41.31 39.83 39.94 14,495,090 +0.11 +0.28
2026-01-28 39.57 39.99 39.17 39.83 8,862,165 +0.38 +0.96
2026-01-27 39.10 39.57 38.87 39.45 6,823,306 +0.82 +2.12
2026-01-26 39.27 39.38 38.11 38.63 5,958,778 -0.01 -0.03
2026-01-23 38.74 39.19 38.42 38.64 7,222,258 +0.66 +1.74
2026-01-22 37.71 37.99 36.95 37.98 8,716,067 +0.23 +0.61
2026-01-21 37.17 38.40 37.10 37.75 8,616,744 +1.46 +4.02
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 41.31
On 2026-01-29		 38.11
On 2026-01-26		 1.57 4.06 41.31
On 2026-01-29		 39.13
On 2026-01-30		 -5.28 39.61
10D 41.31
On 2026-01-29		 35.98
On 2026-01-16		 3.89 10.71 41.31
On 2026-01-29		 39.13
On 2026-01-30		 -5.28 38.49
20D 41.31
On 2026-01-29		 34.23
On 2026-01-07		 3.58 9.77 38.19
On 2026-01-02		 34.23
On 2026-01-07		 -10.36 37.42
WTD 41.31
On 2026-01-29		 38.11
On 2026-01-26		 1.57 4.06 41.31
On 2026-01-29		 39.13
On 2026-01-30		 -5.28 39.61
MTD 41.31
On 2026-01-29		 34.23
On 2026-01-07		 3.58 9.77 38.19
On 2026-01-02		 34.23
On 2026-01-07		 -10.36 37.42
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

96.21 -0.06 -0.06 9,864,887
DVN

Devon Energy Corporation

40.21 +0.27 +0.68 11,331,099