DVN: Devon Energy Corporation

As of Friday, October 16th, 2026

$ 50.73

+1.49 +3.03%

Open: 49.50
High: 50.76
Low: 49.43
Volume: 9,013,491
Previous Close on Thursday, October 15th, 2026

$ 49.24

-0.68 -1.36%

Open: 50.06
High: 50.06
Low: 48.78
Volume: 8,398,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 49.50 50.76 49.43 50.73 9,013,491 +1.49 +3.03
2026-10-15 50.06 50.06 48.78 49.24 8,398,264 -0.68 -1.36
2026-10-14 50.76 50.76 49.83 49.92 8,886,087 -0.29 -0.58
2026-10-13 49.23 50.30 49.10 50.21 9,893,715 +1.25 +2.55
2026-10-12 48.85 49.36 48.73 48.96 5,374,480 +0.70 +1.45
2026-10-09 48.83 49.25 48.13 48.26 6,356,672 -0.66 -1.35
2026-10-08 49.06 49.44 48.23 48.92 11,497,121 +1.04 +2.17
2026-10-07 48.40 48.93 47.40 47.88 5,525,118 -0.14 -0.29
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 50.76
On 2026-10-14		 48.73
On 2026-10-12		 2.47 5.12 50.76
On 2026-10-14		 48.78
On 2026-10-15		 -3.91 49.81
10D 50.76
On 2026-10-14		 46.81
On 2026-10-05		 3.08 6.46 50.76
On 2026-10-14		 48.78
On 2026-10-15		 -3.91 49.01
20D 50.76
On 2026-10-14		 45.56
On 2026-09-29		 2.12 4.36 49.71
On 2026-09-24		 45.56
On 2026-09-29		 -8.35 48.14
WTD 50.76
On 2026-10-14		 48.73
On 2026-10-12		 2.47 5.12 50.76
On 2026-10-14		 48.78
On 2026-10-15		 -3.91 49.81
MTD 50.76
On 2026-10-14		 45.75
On 2026-10-02		 4.69 10.19 50.76
On 2026-10-14		 48.78
On 2026-10-15		 -3.91 48.74
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

50.73 +1.49 +3.03 9,013,491