NYSE - Delayed Quote USD

Dominion Energy, Inc. (D)

49.84 +1.27 (+2.61%)
At close: April 19 at 4:00 PM EDT
49.72 -0.12 (-0.24%)
After hours: April 19 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 48.81 49.98 48.68 49.84 49.84 4,112,400
Apr 18, 2024 48.61 48.81 48.17 48.57 48.57 2,822,700
Apr 17, 2024 47.33 48.43 47.15 48.32 48.32 3,124,800
Apr 16, 2024 47.85 47.85 46.62 46.86 46.86 3,467,500
Apr 15, 2024 49.10 49.54 47.91 47.92 47.92 4,414,100
Apr 12, 2024 49.25 49.45 48.39 48.91 48.91 5,523,700
Apr 11, 2024 49.14 49.20 48.39 49.02 49.02 3,753,100
Apr 10, 2024 48.35 48.97 47.69 48.80 48.80 4,737,100
Apr 9, 2024 48.98 49.59 48.73 49.55 49.55 4,359,600
Apr 8, 2024 48.61 49.12 48.41 48.78 48.78 2,656,900
Apr 5, 2024 48.46 48.79 47.96 48.57 48.57 3,824,800
Apr 4, 2024 49.19 49.25 48.16 48.65 48.65 6,326,800
Apr 3, 2024 48.81 49.17 48.41 48.63 48.63 3,553,900
Apr 2, 2024 49.00 49.35 48.48 48.72 48.72 3,771,400
Apr 1, 2024 49.11 49.24 48.37 49.16 49.16 4,255,000
Mar 28, 2024 48.65 49.35 48.44 49.19 49.19 5,401,400
Mar 27, 2024 46.83 48.55 46.64 48.52 48.52 6,547,100
Mar 26, 2024 48.10 48.27 46.56 46.68 46.68 8,490,500
Mar 25, 2024 48.28 48.38 47.88 48.25 48.25 3,960,700
Mar 22, 2024 48.74 48.76 48.16 48.32 48.32 3,857,300
Mar 21, 2024 48.25 49.07 48.02 48.50 48.50 5,090,600
Mar 20, 2024 48.45 48.58 47.77 48.16 48.16 4,506,500
Mar 19, 2024 48.60 48.91 48.34 48.51 48.51 8,266,800
Mar 18, 2024 47.95 48.80 47.70 48.51 48.51 8,115,600
Mar 15, 2024 47.50 48.34 47.42 47.84 47.84 11,847,800
Mar 14, 2024 47.93 48.08 47.23 47.61 47.61 7,035,300
Mar 13, 2024 47.23 48.20 47.23 48.07 48.07 7,598,800
Mar 12, 2024 47.50 48.02 46.92 46.98 46.98 4,942,700
Mar 11, 2024 47.79 48.17 47.47 47.64 47.64 4,644,000
Mar 8, 2024 47.99 48.38 47.60 48.00 48.00 4,393,400
Mar 7, 2024 47.86 49.21 47.85 47.99 47.99 9,605,600
Mar 6, 2024 46.81 47.46 46.43 47.10 47.10 8,225,400
Mar 5, 2024 46.99 47.81 45.99 46.10 46.10 7,625,000
Mar 4, 2024 44.59 46.97 44.49 46.70 46.70 9,867,900
Mar 1, 2024 46.85 47.00 44.17 44.79 44.79 13,833,900
Feb 29, 2024 0.67 Dividend
Feb 29, 2024 48.00 48.22 47.44 47.83 47.83 9,703,600
Feb 28, 2024 47.75 48.40 47.62 48.35 47.68 7,247,500
Feb 27, 2024 46.92 47.81 46.66 47.79 47.13 6,555,300
Feb 26, 2024 47.45 47.50 46.16 46.56 45.92 7,000,100
Feb 23, 2024 45.75 48.04 45.75 47.86 47.20 11,570,900
Feb 22, 2024 45.62 46.96 44.87 45.60 44.97 7,675,500
Feb 21, 2024 45.67 46.32 45.33 46.29 45.65 4,779,400
Feb 20, 2024 45.84 46.37 45.31 45.35 44.72 4,807,900
Feb 16, 2024 45.27 45.88 44.96 45.86 45.23 6,185,200
Feb 15, 2024 45.04 45.86 44.92 45.49 44.86 4,361,900
Feb 14, 2024 44.48 44.96 44.16 44.86 44.24 3,570,300
Feb 13, 2024 44.90 45.15 43.53 44.36 43.75 4,106,700
Feb 12, 2024 44.72 45.41 44.57 45.22 44.60 3,600,900
Feb 9, 2024 44.02 44.72 43.91 44.70 44.08 3,145,000
Feb 8, 2024 44.30 44.46 43.67 44.18 43.57 4,033,900
Feb 7, 2024 45.43 45.43 44.34 44.49 43.88 4,481,000
Feb 6, 2024 44.51 45.27 44.34 45.09 44.47 4,070,700
Feb 5, 2024 45.06 45.27 44.64 44.69 44.07 3,683,700
Feb 2, 2024 46.20 46.47 45.16 45.64 45.01 3,650,000
Feb 1, 2024 45.59 46.72 45.40 46.68 46.04 4,581,900
Jan 31, 2024 46.05 46.35 45.48 45.72 45.09 6,600,700
Jan 30, 2024 45.42 46.05 45.10 45.74 45.11 4,144,700
Jan 29, 2024 45.46 45.83 45.02 45.43 44.80 3,338,700
Jan 26, 2024 45.30 45.75 45.24 45.56 44.93 4,511,800
Jan 25, 2024 44.72 45.22 44.43 45.19 44.57 3,985,700
Jan 24, 2024 45.12 45.27 44.04 44.15 43.54 5,693,400
Jan 23, 2024 45.17 45.31 44.55 44.80 44.18 5,496,700
Jan 22, 2024 45.41 45.85 45.02 45.07 44.45 4,414,000
Jan 19, 2024 45.56 45.57 44.93 45.32 44.69 4,232,800
Jan 18, 2024 45.91 46.05 44.93 45.48 44.85 5,408,300
Jan 17, 2024 46.35 47.04 45.58 46.17 45.53 4,891,400
Jan 16, 2024 47.10 47.32 46.50 46.76 46.11 6,915,300
Jan 12, 2024 47.52 47.87 47.00 47.33 46.68 4,734,200
Jan 11, 2024 47.80 47.91 46.75 47.11 46.46 4,629,300
Jan 10, 2024 48.25 48.31 47.88 47.93 47.27 3,223,800
Jan 9, 2024 48.54 48.82 48.17 48.28 47.61 4,618,700
Jan 8, 2024 48.94 49.37 48.63 49.01 48.33 4,093,200
Jan 5, 2024 48.07 49.08 47.75 49.04 48.36 3,738,600
Jan 4, 2024 48.53 48.54 48.05 48.20 47.53 3,524,800
Jan 3, 2024 48.30 48.62 47.63 48.43 47.76 4,674,300
Jan 2, 2024 46.83 49.07 46.76 48.51 47.84 4,915,900
Dec 29, 2023 46.74 47.10 46.63 47.00 46.35 3,644,300
Dec 28, 2023 46.38 47.22 46.18 47.06 46.41 3,463,900
Dec 27, 2023 46.95 47.03 46.30 46.51 45.87 4,231,300
Dec 26, 2023 46.79 47.26 46.63 47.05 46.40 3,369,200
Dec 22, 2023 47.07 47.77 46.76 46.80 46.15 4,624,300
Dec 21, 2023 47.31 47.40 46.34 46.75 46.10 4,829,100
Dec 20, 2023 48.14 48.27 47.16 47.18 46.53 7,004,900
Dec 19, 2023 48.28 48.63 47.95 48.01 47.35 5,148,200
Dec 18, 2023 48.72 48.97 48.09 48.18 47.51 7,526,300
Dec 15, 2023 48.79 49.38 48.06 48.48 47.81 8,031,000
Dec 14, 2023 50.04 50.70 48.98 49.16 48.48 6,679,600
Dec 13, 2023 47.56 49.55 47.16 49.47 48.79 5,543,000
Dec 12, 2023 47.68 47.68 47.06 47.65 46.99 6,744,700
Dec 11, 2023 47.31 47.82 47.16 47.65 46.99 6,805,200
Dec 8, 2023 47.37 47.60 47.18 47.49 46.83 6,508,800
Dec 7, 2023 47.49 47.58 46.96 47.24 46.59 5,641,000
Dec 6, 2023 46.60 47.59 46.51 47.26 46.61 7,733,600
Dec 5, 2023 46.21 46.48 45.35 46.32 45.68 7,371,400
Dec 4, 2023 46.09 46.66 45.70 46.13 45.49 6,342,800
Dec 1, 2023 45.44 46.73 45.37 46.67 46.03 5,664,300
Nov 30, 2023 0.67 Dividend
Nov 30, 2023 46.08 46.25 45.21 45.34 44.71 8,814,200
Nov 29, 2023 46.91 47.32 46.61 46.73 45.43 4,859,800
Nov 28, 2023 46.83 47.41 46.63 47.00 45.69 3,582,200
Nov 27, 2023 46.85 47.11 46.43 46.91 45.60 4,418,600
Nov 24, 2023 46.65 47.13 46.35 46.96 45.65 1,650,300
Nov 22, 2023 46.60 46.72 45.86 46.65 45.35 2,685,200
Nov 21, 2023 46.52 46.70 46.10 46.42 45.12 4,005,400
Nov 20, 2023 46.55 46.83 45.88 46.41 45.11 4,472,700
Nov 17, 2023 47.31 47.35 46.40 46.76 45.45 5,251,100
Nov 16, 2023 47.49 47.83 46.66 46.87 45.56 6,723,000
Nov 15, 2023 46.43 47.69 46.15 47.23 45.91 7,506,600
Nov 14, 2023 45.64 46.66 45.57 46.49 45.19 6,285,500
Nov 13, 2023 44.95 44.99 44.25 44.53 43.29 4,715,000
Nov 10, 2023 45.21 45.39 44.51 44.96 43.71 3,994,600
Nov 9, 2023 45.94 46.28 44.60 44.87 43.62 6,288,900
Nov 8, 2023 45.33 46.01 45.00 45.94 44.66 12,275,500
Nov 7, 2023 45.57 46.00 45.28 45.58 44.31 9,494,700
Nov 6, 2023 44.01 45.80 43.95 45.59 44.32 13,464,500
Nov 3, 2023 42.59 44.04 41.16 43.61 42.39 14,829,800
Nov 2, 2023 40.58 41.25 40.44 41.08 39.93 8,291,700
Nov 1, 2023 40.31 40.53 39.44 40.22 39.10 5,950,400
Oct 31, 2023 40.14 40.36 39.54 40.32 39.19 8,996,000
Oct 30, 2023 40.23 40.67 39.70 40.00 38.88 5,347,000
Oct 27, 2023 40.76 40.84 40.00 40.08 38.96 4,602,900
Oct 26, 2023 40.46 41.36 40.46 40.97 39.83 6,863,800
Oct 25, 2023 40.11 40.63 39.60 40.54 39.41 6,750,500
Oct 24, 2023 40.00 40.50 39.70 40.35 39.22 7,758,800
Oct 23, 2023 39.43 40.19 39.18 39.53 38.43 6,403,900
Oct 20, 2023 40.60 41.03 40.01 40.02 38.90 5,447,500
Oct 19, 2023 40.50 41.31 40.19 40.64 39.51 6,496,900
Oct 18, 2023 41.78 41.98 40.66 40.76 39.62 7,986,600
Oct 17, 2023 41.83 42.63 41.56 41.91 40.74 4,615,200
Oct 16, 2023 41.97 42.36 40.98 42.22 41.04 6,253,400
Oct 13, 2023 41.70 42.43 41.60 41.88 40.71 5,534,900
Oct 12, 2023 42.68 42.82 41.35 41.55 40.39 4,853,700
Oct 11, 2023 42.86 43.07 42.28 42.96 41.76 3,227,500
Oct 10, 2023 42.31 42.85 41.97 42.59 41.40 6,391,700
Oct 9, 2023 41.53 42.19 41.27 42.18 41.00 5,562,800
Oct 6, 2023 40.52 41.88 39.24 41.70 40.54 7,233,300
Oct 5, 2023 41.81 41.85 40.28 40.98 39.84 8,615,900
Oct 4, 2023 42.51 42.89 41.74 41.97 40.80 6,008,400
Oct 3, 2023 41.74 42.75 41.20 42.47 41.28 10,466,400
Oct 2, 2023 44.50 44.55 41.88 42.31 41.13 8,691,900
Sep 29, 2023 44.59 45.19 44.21 44.67 43.42 5,903,600
Sep 28, 2023 45.77 45.87 44.08 44.14 42.91 5,110,500
Sep 27, 2023 46.00 46.04 44.87 45.46 44.19 7,536,700
Sep 26, 2023 47.88 48.00 46.02 46.06 44.77 6,859,200
Sep 25, 2023 47.49 47.94 46.86 47.91 46.57 5,519,700
Sep 22, 2023 47.25 47.81 47.25 47.75 46.42 5,634,800
Sep 21, 2023 47.76 47.92 47.04 47.39 46.07 4,219,500
Sep 20, 2023 48.15 48.94 47.74 47.97 46.63 4,795,300
Sep 19, 2023 48.60 48.70 47.82 47.85 46.51 4,185,300
Sep 18, 2023 48.57 48.90 48.10 48.63 47.27 4,071,900
Sep 15, 2023 48.34 48.95 48.24 48.47 47.12 7,657,500
Sep 14, 2023 48.25 48.53 47.94 48.51 47.16 5,719,800
Sep 13, 2023 47.40 48.04 47.14 47.75 46.42 4,611,600
Sep 12, 2023 47.47 47.71 46.99 47.57 46.24 3,871,800
Sep 11, 2023 46.82 47.38 46.74 47.30 45.98 6,339,400
Sep 8, 2023 46.08 47.15 45.77 47.12 45.80 6,539,800
Sep 7, 2023 46.28 46.64 45.79 46.03 44.75 7,001,600
Sep 6, 2023 46.63 46.76 45.84 45.95 44.67 10,714,900
Sep 5, 2023 47.84 47.92 46.41 46.79 45.48 5,914,500
Sep 1, 2023 48.81 49.14 47.50 47.88 46.54 4,087,500
Aug 31, 2023 0.67 Dividend
Aug 31, 2023 49.18 49.57 48.53 48.54 47.19 5,234,500
Aug 30, 2023 49.50 49.69 49.05 49.50 47.47 3,141,600
Aug 29, 2023 49.13 49.60 48.83 49.56 47.53 3,571,700
Aug 28, 2023 48.71 49.01 48.37 48.93 46.92 4,312,700
Aug 25, 2023 48.17 48.85 48.01 48.52 46.53 3,342,500
Aug 24, 2023 47.64 48.63 47.60 48.07 46.10 3,680,400
Aug 23, 2023 47.90 48.09 47.41 47.80 45.84 2,660,700
Aug 22, 2023 48.04 48.12 47.63 47.80 45.84 2,560,800
Aug 21, 2023 48.17 48.26 47.50 48.12 46.15 3,412,200
Aug 18, 2023 48.00 48.61 47.97 48.43 46.44 6,942,700
Aug 17, 2023 47.94 48.84 47.84 48.09 46.12 2,842,200
Aug 16, 2023 47.96 48.41 47.85 48.08 46.11 3,269,400
Aug 15, 2023 48.53 48.54 47.74 47.80 45.84 4,092,300
Aug 14, 2023 49.59 49.65 48.48 48.99 46.98 3,670,600
Aug 11, 2023 50.00 50.31 49.49 49.59 47.56 5,298,300
Aug 10, 2023 49.90 50.28 49.53 49.88 47.83 3,672,400
Aug 9, 2023 49.17 50.20 49.04 49.69 47.65 4,198,300
Aug 8, 2023 49.16 49.28 48.32 49.27 47.25 6,304,100
Aug 7, 2023 49.29 49.70 48.97 49.14 47.12 4,680,400
Aug 4, 2023 50.85 51.07 48.63 49.21 47.19 6,667,800
Aug 3, 2023 52.10 52.24 50.63 50.74 48.66 4,775,400
Aug 2, 2023 52.25 52.86 52.08 52.34 50.19 3,649,700
Aug 1, 2023 53.48 53.67 52.28 52.30 50.15 3,922,800
Jul 31, 2023 54.04 54.23 53.33 53.55 51.35 3,620,300
Jul 28, 2023 53.93 54.13 53.25 53.50 51.30 2,930,400
Jul 27, 2023 54.04 54.30 53.17 53.36 51.17 2,946,500
Jul 26, 2023 54.02 54.74 53.75 54.45 52.22 2,149,900
Jul 25, 2023 54.10 54.33 53.80 54.12 51.90 2,464,000
Jul 24, 2023 53.90 54.25 53.66 53.89 51.68 2,296,500
Jul 21, 2023 53.28 54.11 53.09 53.78 51.57 2,940,400
Jul 20, 2023 52.15 53.17 51.60 53.11 50.93 2,871,800
Jul 19, 2023 51.25 52.42 51.05 51.97 49.84 3,028,800
Jul 18, 2023 51.36 51.95 50.44 51.05 48.96 3,463,900
Jul 17, 2023 52.63 52.64 51.29 51.31 49.20 2,772,700
Jul 14, 2023 52.86 53.15 52.47 52.64 50.48 3,443,000
Jul 13, 2023 52.70 53.16 52.59 53.04 50.86 3,921,500
Jul 12, 2023 52.30 52.99 52.06 52.69 50.53 2,660,600
Jul 11, 2023 51.64 52.02 50.88 51.99 49.86 3,227,200
Jul 10, 2023 52.07 52.14 51.29 51.58 49.46 3,321,900
Jul 7, 2023 51.89 52.80 51.79 52.24 50.10 3,214,400
Jul 6, 2023 52.52 52.79 51.85 52.35 50.20 3,410,100
Jul 5, 2023 52.26 53.55 52.05 53.09 50.91 4,475,600
Jul 3, 2023 51.56 52.62 51.42 52.61 50.45 1,703,800
Jun 30, 2023 51.18 52.21 51.07 51.79 49.66 6,055,700
Jun 29, 2023 51.21 52.07 50.96 51.82 49.69 2,677,300
Jun 28, 2023 52.54 52.63 51.45 51.66 49.54 3,966,100
Jun 27, 2023 52.84 53.00 52.41 52.51 50.36 3,675,600
Jun 26, 2023 51.91 52.81 51.61 52.79 50.62 3,592,600
Jun 23, 2023 53.25 53.25 51.66 51.82 49.69 6,304,600
Jun 22, 2023 53.54 53.61 52.82 53.00 50.83 3,627,700
Jun 21, 2023 53.00 53.46 52.19 53.29 51.10 3,324,500
Jun 20, 2023 53.33 53.89 52.79 53.17 50.99 4,952,600
Jun 16, 2023 53.18 54.05 53.06 53.33 51.14 9,867,700
Jun 15, 2023 52.88 53.07 52.45 52.87 50.70 3,833,200
Jun 14, 2023 52.69 53.36 52.39 52.56 50.40 3,308,600
Jun 13, 2023 52.17 52.74 51.90 52.38 50.23 3,428,000
Jun 12, 2023 53.11 53.14 52.28 52.50 50.35 3,970,300
Jun 9, 2023 53.38 53.66 53.03 53.09 50.91 3,968,700
Jun 8, 2023 52.96 53.37 52.17 53.29 51.10 5,877,300
Jun 7, 2023 51.92 53.37 51.10 53.05 50.87 7,075,900
Jun 6, 2023 50.83 51.68 50.54 51.62 49.50 5,817,300
Jun 5, 2023 50.42 51.19 50.16 50.50 48.43 4,071,500
Jun 2, 2023 48.87 49.96 48.67 49.86 47.81 4,538,900
Jun 1, 2023 0.67 Dividend
Jun 1, 2023 49.57 49.76 48.48 49.02 47.01 4,421,800
May 31, 2023 49.78 50.53 49.39 50.28 47.58 4,871,900
May 30, 2023 49.95 50.20 49.48 49.74 47.07 4,130,700
May 26, 2023 50.29 50.40 49.56 49.86 47.18 3,753,500
May 25, 2023 51.18 51.18 49.76 50.43 47.72 4,344,500
May 24, 2023 52.29 52.64 51.30 51.31 48.55 3,049,700
May 23, 2023 52.00 52.93 51.95 52.29 49.48 3,087,400
May 22, 2023 52.28 52.46 51.69 52.16 49.36 3,781,500
May 19, 2023 53.02 53.26 52.11 52.12 49.32 4,236,100
May 18, 2023 52.85 52.90 52.01 52.68 49.85 4,886,800
May 17, 2023 52.95 53.55 52.88 53.22 50.36 4,057,900
May 16, 2023 54.76 54.76 52.83 52.84 50.00 3,264,900
May 15, 2023 55.41 55.41 54.33 54.77 51.82 2,941,500
May 12, 2023 55.82 56.06 54.91 55.19 52.22 2,475,200
May 11, 2023 56.39 56.43 55.13 55.46 52.48 3,379,600
May 10, 2023 56.93 57.02 55.87 56.35 53.32 3,730,100
May 9, 2023 56.45 56.96 55.82 56.50 53.46 3,449,100
May 8, 2023 56.53 57.27 56.14 56.50 53.46 3,764,600
May 5, 2023 56.43 57.20 55.37 56.49 53.45 4,139,400
May 4, 2023 56.08 56.82 55.51 56.57 53.53 3,673,700
May 3, 2023 55.95 56.75 55.63 55.76 52.76 3,482,900
May 2, 2023 57.10 57.22 55.14 55.53 52.54 4,039,900
May 1, 2023 56.96 57.65 56.81 57.12 54.05 3,699,300
Apr 28, 2023 57.37 57.90 56.84 57.14 54.07 3,129,000
Apr 27, 2023 56.07 57.41 56.04 57.35 54.27 2,832,400
Apr 26, 2023 56.90 57.18 56.07 56.12 53.10 3,119,200
Apr 25, 2023 57.71 57.87 57.16 57.31 54.23 3,014,500
Apr 24, 2023 57.80 57.88 56.93 57.52 54.43 4,724,700
Apr 21, 2023 57.68 57.89 56.96 57.71 54.61 3,224,000
Apr 20, 2023 57.48 57.62 56.28 57.21 54.13 6,056,300

Related Tickers

DUK Duke Energy Corporation
98.24
+2.41%
 
SO The Southern Company
72.15
+2.24%
 
AEP American Electric Power Company, Inc.
84.20
+1.99%
 
NEE NextEra Energy, Inc.
64.30
+0.45%
 
ED Consolidated Edison, Inc.
91.77
+0.96%
 
EXC Exelon Corporation
37.55
+2.37%
 
ETR Entergy Corporation
106.77
+2.91%
 
XEL Xcel Energy Inc.
54.72
+1.79%
 
FE FirstEnergy Corp.
38.17
+1.44%
 
PNW Pinnacle West Capital Corporation
74.40
+1.96%