DVN: Devon Energy Corporation

As of Tuesday, March 10th, 2026

$ 43.70

-1.12 -2.50%

Open: 44.48
High: 44.93
Low: 43.43
Volume: 15,897,741
Previous Close on Monday, March 9th, 2026

$ 44.82

+0.34 +0.76%

Open: 45.20
High: 46.00
Low: 44.18
Volume: 25,607,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 44.48 44.93 43.43 43.70 15,897,741 -1.12 -2.50
2026-03-09 45.20 46.00 44.18 44.82 25,607,708 +0.34 +0.76
2026-03-06 44.93 45.47 44.19 44.48 12,998,271 -0.04 -0.09
2026-03-05 44.16 44.88 44.02 44.52 18,727,819 +1.03 +2.37
2026-03-04 43.53 43.98 42.70 43.49 10,740,014 -0.51 -1.16
2026-03-03 45.25 45.47 43.62 44.00 16,482,587 -0.95 -2.11
2026-03-02 45.56 45.56 43.82 44.95 16,775,050 +1.42 +3.26
2026-02-27 43.31 43.79 42.70 43.53 9,336,104 +0.87 +2.04
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 46.00
On 2026-03-09		 42.70
On 2026-03-04		 -0.30 -0.68 46.00
On 2026-03-09		 43.43
On 2026-03-10		 -5.59 44.20
10D 46.00
On 2026-03-09		 41.74
On 2026-02-26		 0.42 0.97 45.56
On 2026-03-02		 42.70
On 2026-03-04		 -6.27 43.88
20D 46.15
On 2026-02-19		 41.74
On 2026-02-26		 0.22 0.51 46.15
On 2026-02-19		 41.74
On 2026-02-26		 -9.56 44.02
WTD 46.00
On 2026-03-09		 43.43
On 2026-03-10		 -0.78 -1.75 46.00
On 2026-03-09		 43.43
On 2026-03-10		 -5.59 44.26
MTD 46.00
On 2026-03-09		 42.70
On 2026-03-04		 0.17 0.39 45.56
On 2026-03-02		 42.70
On 2026-03-04		 -6.27 44.28
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

43.70 -1.12 -2.50 15,897,741