D - Dominion Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201779.9980.5179.7380.3880.382,016,208
Oct 20, 201779.8780.2379.3780.0080.002,195,300
Oct 19, 201778.9880.0178.9779.9579.952,609,100
Oct 18, 201778.8278.9778.3978.8878.882,065,400
Oct 17, 201779.0379.2078.2478.9678.961,955,500
Oct 16, 201779.1579.3078.3479.0379.032,365,500
Oct 13, 201778.8479.2578.4478.6278.621,725,300
Oct 12, 201777.9178.7177.7678.6378.631,841,400
Oct 11, 201777.5078.4777.5078.0178.012,255,900
Oct 10, 201776.8777.7676.5977.7477.742,005,100
Oct 09, 201777.1777.1776.5676.6476.641,304,100
Oct 06, 201776.6076.8976.2376.8176.811,497,300
Oct 05, 201776.8477.0276.4876.8176.811,913,100
Oct 04, 201776.0376.9175.7576.8776.872,275,800
Oct 03, 201776.7276.7275.8375.9575.952,254,600
Oct 02, 201777.2077.2676.6176.7476.742,131,400
Sep 29, 201776.8477.1076.5776.9376.932,434,500
Sep 28, 201776.6077.1876.2377.0377.031,933,300
Sep 27, 201777.7877.9776.5176.7876.783,640,600
Sep 26, 201777.9378.4977.7578.2178.212,131,100
Sep 25, 201777.3078.0477.1578.0278.022,325,700
Sep 22, 201777.5477.6076.9177.0477.041,839,000
Sep 21, 201777.7277.9377.2977.3077.301,256,300
Sep 20, 201778.4778.7277.3177.6277.622,095,400
Sep 19, 201778.6978.7478.0678.3378.332,463,700
Sep 18, 201779.5079.6377.8278.5578.552,470,900
Sep 15, 201779.3779.7479.1879.5079.506,853,100
Sep 14, 201778.0079.2677.8579.1779.173,021,000
Sep 13, 201778.1578.5678.0178.0778.072,061,400
Sep 12, 201779.7979.8277.8778.1878.182,746,800
Sep 11, 201779.2079.9578.6279.9279.922,393,100
Sep 08, 201778.4579.3678.2679.2479.242,208,500
Sep 07, 201777.9978.5777.7278.2578.253,107,800
Sep 06, 201778.3978.4777.8777.9977.992,120,300
Sep 05, 201778.5078.5577.9778.1978.192,603,100
Sep 01, 201778.9079.0678.2078.3378.331,547,500
Aug 31, 201778.8979.1278.6378.7778.772,010,300
Aug 30, 201779.4579.5878.7378.8278.821,726,900
Aug 30, 20170.755 Dividend
Aug 29, 201780.2080.6780.1780.2479.492,065,000
Aug 28, 201780.2280.3479.8180.1479.391,700,900
Aug 25, 201779.6880.5079.4680.0879.332,475,900
Aug 24, 201779.2279.6379.0679.4578.702,056,000
Aug 23, 201778.9679.2778.5579.2278.471,588,800
Aug 22, 201778.7478.9878.5378.9778.231,420,900
Aug 21, 201778.8178.9178.4478.7478.001,325,300
Aug 18, 201778.0178.8777.8778.6977.952,303,000
Aug 17, 201778.1278.6578.0278.1277.381,740,600
Aug 16, 201777.9278.3477.7678.2477.503,045,700
Aug 15, 201777.4478.0677.4077.9077.173,282,800
Aug 14, 201777.4977.8677.4277.6876.951,530,500
Aug 11, 201777.9577.9577.0577.3976.661,462,500
Aug 10, 201777.7478.0277.4777.8277.091,581,500
Aug 09, 201778.3278.3277.7077.8477.111,596,500
Aug 08, 201777.7578.0277.6177.9677.231,266,800
Aug 07, 201778.0178.2277.7877.9277.191,629,400
Aug 04, 201778.0878.3377.4178.0877.352,025,900
Aug 03, 201777.6978.4777.6278.4077.662,583,700
Aug 02, 201777.1577.8776.5677.8677.131,674,600
Aug 01, 201777.2777.5077.0677.3076.571,967,700
Jul 31, 201777.0077.3476.7277.1876.451,936,600
Jul 28, 201777.1377.3176.7776.9976.271,232,800
Jul 27, 201776.8677.2376.7877.1276.391,553,300
Jul 26, 201776.7077.1076.6077.0576.331,395,400
Jul 25, 201776.8577.0376.4076.7976.071,783,100
Jul 24, 201777.5677.5676.6376.7776.051,827,800
Jul 21, 201776.8677.5776.7577.5776.842,312,200
Jul 20, 201777.2577.2576.6776.9576.232,211,900
Jul 19, 201776.9277.0276.7476.9876.261,407,300
Jul 18, 201776.7577.0876.5076.8676.141,568,700
Jul 17, 201776.5576.6976.3576.6275.901,314,700
Jul 14, 201776.5976.9076.5076.5575.831,729,900
Jul 13, 201776.4776.5176.0776.1175.391,561,600
Jul 12, 201776.7477.0076.5076.5875.862,345,700
Jul 11, 201775.6076.0775.4076.0375.312,651,000
Jul 10, 201775.8575.9875.5075.6074.893,585,400
Jul 07, 201775.8076.0375.5775.7975.081,687,000
Jul 06, 201775.7175.9675.4375.7275.012,033,500
Jul 05, 201776.1476.2575.7275.8075.093,349,600
Jul 03, 201776.9477.1776.0376.1075.381,375,200
Jun 30, 201777.1377.6176.6276.6375.912,944,900
Jun 29, 201776.6477.4376.1777.0676.333,798,200
Jun 28, 201778.1478.1576.9777.0576.333,125,000
Jun 27, 201778.4378.5977.7777.9077.173,296,800
Jun 26, 201778.4979.4678.1878.6577.914,213,700
Jun 23, 201778.9279.1678.1078.3977.653,807,100
Jun 22, 201778.9179.3378.7578.9378.192,518,300
Jun 21, 201780.2080.2178.7379.1678.422,542,400
Jun 20, 201780.5180.5580.0980.2079.452,382,000
Jun 19, 201780.7180.7180.0980.3779.612,931,600
Jun 16, 201780.2881.0080.2580.7179.954,581,800
Jun 15, 201779.7780.2379.6180.1879.432,610,700
Jun 14, 201780.0080.4379.6579.9979.243,192,300
Jun 13, 201779.3179.4778.9279.3778.622,483,500
Jun 12, 201779.4479.7378.8979.4678.711,990,500
Jun 09, 201779.4779.5878.7279.2878.533,854,600
Jun 08, 201780.4680.4679.0579.6778.922,941,500
Jun 07, 201780.5080.6080.2480.4679.703,376,100
Jun 06, 201780.8180.8880.1980.3079.542,305,000
Jun 05, 201781.2181.2180.5680.6879.922,377,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...