D - Dominion Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202083.4584.6183.4384.5284.522,334,286
Jan 27, 202083.9584.2083.1983.3283.322,226,000
Jan 24, 202084.0484.3483.4784.0084.002,640,800
Jan 23, 202083.6984.1483.4084.0784.072,270,900
Jan 22, 202084.2684.4283.6783.6983.692,279,400
Jan 21, 202084.0084.3083.0484.0384.034,520,000
Jan 17, 202083.7484.0982.8484.0584.053,610,800
Jan 16, 202083.0083.7482.8183.5183.512,657,700
Jan 15, 202082.1682.9982.1382.9982.992,749,400
Jan 14, 202081.9882.1981.2681.9581.952,872,000
Jan 13, 202082.0882.4181.9482.0582.051,726,600
Jan 10, 202082.0682.6381.9782.0782.072,420,200
Jan 09, 202081.5382.0681.5181.9281.922,206,500
Jan 08, 202082.4282.4881.5681.6981.692,591,100
Jan 07, 202082.1882.4881.9682.2182.212,555,100
Jan 06, 202081.8582.6581.8582.3982.392,164,400
Jan 03, 202081.8182.5581.7381.7681.762,840,700
Jan 02, 202082.8882.9481.5181.9681.963,004,200
Dec 31, 201982.2782.8682.0682.8282.822,856,600
Dec 30, 201981.7682.0881.6182.0882.081,845,300
Dec 27, 201981.4582.0281.2582.0082.001,989,300
Dec 26, 201981.3781.4781.0881.4681.461,481,200
Dec 24, 201981.4981.4980.7381.3681.361,027,700
Dec 23, 201982.3082.4081.0381.4381.433,486,000
Dec 20, 201982.2982.3981.3482.3282.327,757,300
Dec 19, 201981.5581.9781.0181.8081.803,947,500
Dec 18, 201981.8482.1580.5681.4581.454,609,800
Dec 17, 201981.7182.2381.5181.5681.563,863,500
Dec 16, 201981.0581.6480.6781.6481.643,767,000
Dec 13, 201980.5081.2180.2880.8880.883,413,400
Dec 12, 201980.7981.1880.3680.6980.693,370,800
Dec 11, 201980.4880.9980.3180.9080.903,455,200
Dec 10, 201979.9280.4379.7980.0980.093,081,500
Dec 09, 201980.9881.1279.7779.9279.924,341,700
Dec 06, 201980.9481.4980.8881.0081.003,275,600
Dec 05, 201981.1781.3480.6081.1981.193,606,700
Dec 05, 20190.918 Dividend
Dec 04, 201981.7182.4981.6182.2581.334,844,400
Dec 03, 201982.2282.5881.5181.9481.034,842,700
Dec 02, 201982.8782.9581.9982.0081.083,602,900
Nov 29, 201983.3983.6582.7983.1182.181,872,600
Nov 27, 201983.4883.7083.0183.0882.152,145,800
Nov 26, 201983.3583.8583.0383.4682.534,119,600
Nov 25, 201983.5583.9382.9783.2382.302,687,700
Nov 22, 201983.2083.3582.3683.2482.312,383,900
Nov 21, 201982.9983.1682.6183.0282.092,555,400
Nov 20, 201982.5583.0682.2982.9081.972,722,500
Nov 19, 201982.3382.6881.7482.4281.502,383,300
Nov 18, 201982.2683.1682.2282.5881.663,707,900
Nov 15, 201981.5182.1681.3982.1181.192,859,500
Nov 14, 201980.8881.8180.8481.5680.653,297,000
Nov 13, 201980.0281.0379.9180.8479.941,950,400
Nov 12, 201979.9880.0879.5379.7278.832,170,100
Nov 11, 201980.0880.2379.5279.6278.732,311,600
Nov 08, 201980.3080.9779.9580.2879.383,361,100
Nov 07, 201980.6281.0079.9480.3179.413,592,400
Nov 06, 201981.3681.4480.8180.9480.043,984,200
Nov 05, 201982.7682.8781.3381.3580.443,525,800
Nov 04, 201983.0483.4682.5583.0582.122,936,900
Nov 01, 201983.2583.7382.5783.2782.343,169,600
Oct 31, 201982.0382.5981.7082.5581.632,424,000
Oct 30, 201981.8082.2881.4181.8180.902,382,500
Oct 29, 201981.1181.8381.0781.7480.832,544,600
Oct 28, 201981.5281.9781.0981.3380.422,224,900
Oct 25, 201982.9483.0081.4181.8980.982,697,700
Oct 24, 201982.7183.1382.5582.7281.802,265,700
Oct 23, 201982.8283.1982.1482.7281.802,685,100
Oct 22, 201982.5883.2382.3382.8281.902,570,700
Oct 21, 201982.2782.4781.8682.4281.502,087,900
Oct 18, 201982.0682.4481.7282.1681.243,210,300
Oct 17, 201981.8682.6881.6682.3881.462,369,600
Oct 16, 201981.2981.8981.0281.8080.892,585,200
Oct 15, 201981.3081.5580.9581.3880.472,383,600
Oct 14, 201982.0982.1981.0781.2480.333,246,500
Oct 11, 201981.9882.5981.3581.9080.993,088,600
Oct 10, 201981.1381.8480.4581.7880.873,258,100
Oct 09, 201980.9481.6480.8081.3480.432,764,000
Oct 08, 201981.0681.2280.4580.7279.822,742,700
Oct 07, 201981.5181.6280.8881.1880.272,731,700
Oct 04, 201979.7981.7679.7381.7080.794,538,100
Oct 03, 201980.0180.0478.9579.6278.734,008,200
Oct 02, 201980.9981.1879.8179.9779.083,561,500
Oct 01, 201980.8681.2680.5581.2280.313,095,100
Sep 30, 201981.0381.3980.7281.0480.142,711,100
Sep 27, 201980.9781.0280.4580.9980.092,793,900
Sep 26, 201980.7081.0580.1880.7679.862,497,400
Sep 25, 201980.8480.8979.8380.3979.493,663,700
Sep 24, 201980.8881.4380.6180.8479.944,284,000
Sep 23, 201980.7381.1780.5380.8579.953,247,600
Sep 20, 201981.2481.2480.3380.8479.948,128,700
Sep 19, 201980.3581.0479.9380.9280.023,032,700
Sep 18, 201979.3980.5179.3580.0679.174,502,700
Sep 17, 201978.8979.4378.5379.0378.153,281,200
Sep 16, 201978.5478.7277.9278.4977.612,517,600
Sep 13, 201978.1779.0077.9478.5277.643,669,200
Sep 12, 201978.7879.0877.9278.5477.663,063,900
Sep 11, 201977.0078.4376.6978.4377.554,484,300
Sep 10, 201976.4277.0876.3677.0176.153,233,300
Sep 09, 201976.3776.8976.0576.6775.813,848,800
Sep 06, 201977.6577.8476.2776.3775.523,740,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...