DVN: Devon Energy Corporation

As of Friday, April 26th, 2024

$ 52.61

-- 0 0%

Open: 52.61
High: 52.61
Low: 52.61
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 52.61

+0.51 +0.98%

Open: 52.04
High: 52.65
Low: 51.43
Volume: 6,385,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 52.04 52.65 51.43 52.61 6,385,949 +0.51 +0.98
2024-04-24 52.20 52.41 51.76 52.10 6,311,911 -0.47 -0.89
2024-04-23 51.97 52.71 51.62 52.57 4,164,778 +0.44 +0.84
2024-04-22 51.56 52.55 51.11 52.13 6,360,690 +0.30 +0.58
2024-04-19 51.53 52.44 51.42 51.83 5,068,196 +0.40 +0.78
2024-04-18 51.94 52.15 51.23 51.43 5,124,501 -0.24 -0.46
2024-04-17 52.04 52.65 51.44 51.67 6,173,371 -0.51 -0.98
2024-04-16 52.37 52.70 51.55 52.18 6,936,574 -0.50 -0.95
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 52.71
On 2024-04-23		 51.11
On 2024-04-22		 1.18 2.29 52.71
On 2024-04-23		 51.43
On 2024-04-25		 -2.43 52.25
10D 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -1.29 -2.39 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -7.22 52.26
20D 55.09
On 2024-04-12		 49.72
On 2024-03-28		 3.15 6.37 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -7.22 52.50
WTD 52.71
On 2024-04-23		 51.11
On 2024-04-22		 0.78 1.50 52.71
On 2024-04-23		 51.43
On 2024-04-25		 -2.43 52.35
MTD 55.09
On 2024-04-12		 50.32
On 2024-04-01		 2.43 4.84 55.09
On 2024-04-12		 51.11
On 2024-04-22		 -7.22 52.62
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.85 +1.59 +0.99 3,432,939
KO

The Coca-Cola Company

61.75 +0.01 +0.02 4,973,277
PFE

Pfizer Inc.

25.49 +0.23 +0.91 23,412,029
VZ

Verizon Communications Inc.

39.77 +0.55 +1.40 6,971,902
VIX

CBOE Volatility Index

15.08 -0.29 -1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,287.63 +201.83 +0.53 247,996,446
DJTA

Dow Jones Transportation Average

15,193.73 -103.16 -0.67 68,960,997
SPX

S&P 500 Index

5,106.04 +57.62 +1.14
OEX

S&P 100 Index

2,420.06 +35.68 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,726.47 +295.96 +1.70
NYA

NYSE Composite Index

17,790.90 +59.34 +0.33
XAX

NYSE AMEX Composite Index

4,910.19 -12.06 -0.24
RUI

RUSSELL 1000 Index

2,796.94 +30.35 +1.10
RUT

Russell 2000 Index

2,002.87 +21.75 +1.10
RUA

Russell 3000 Index

2,919.70 +31.69 +1.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.08 -0.29 -1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.56 -0.04 -0.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.81 -0.07 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.26 -0.11 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,740.87 +138.31 +1.61
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

52.61 0.00 0.00