D - Dominion Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201976.8477.2575.5275.9475.943,525,200
Aug 22, 201977.1377.2176.1676.5276.523,569,300
Aug 21, 201977.0377.3776.7976.9976.993,300,300
Aug 20, 201977.6577.7476.8176.9176.913,206,700
Aug 19, 201976.8078.0876.6177.7977.793,665,600
Aug 16, 201977.3277.4676.7976.8676.863,594,300
Aug 15, 201975.2577.3575.1277.0577.054,899,000
Aug 14, 201975.5776.4875.1675.3375.337,296,300
Aug 13, 201974.3075.4774.2275.3875.383,436,400
Aug 12, 201974.9475.1073.8574.3774.373,459,600
Aug 09, 201975.3775.7574.6274.8474.844,607,100
Aug 08, 201974.3975.5273.8175.3375.334,467,900
Aug 07, 201975.0175.1273.8974.4374.434,843,300
Aug 06, 201974.9675.5473.7675.2275.227,842,100
Aug 05, 201976.2476.3674.3274.6774.674,972,400
Aug 02, 201976.3577.1075.8676.0276.024,318,900
Aug 01, 201974.6176.5674.4075.9175.915,513,800
Jul 31, 201974.5575.5273.4674.2974.296,681,100
Jul 30, 201974.9075.5774.4475.0375.034,195,300
Jul 29, 201975.4775.5374.6075.0575.052,818,300
Jul 26, 201974.7375.3574.6175.1575.153,076,500
Jul 25, 201975.1575.4374.6174.8674.863,417,200
Jul 24, 201975.6675.7274.8975.1875.183,101,900
Jul 23, 201976.1076.2075.2775.4375.433,175,600
Jul 22, 201976.8876.9375.7876.2676.262,956,500
Jul 19, 201977.1977.6276.6776.8576.853,115,000
Jul 18, 201977.2977.4876.4777.4277.423,089,500
Jul 17, 201977.8078.1477.3277.3777.373,254,700
Jul 16, 201977.9478.1677.0677.4877.482,599,000
Jul 15, 201977.5078.2277.2578.0978.092,695,700
Jul 12, 201978.0378.0977.1777.5077.503,009,700
Jul 11, 201978.0478.2777.0777.9177.912,750,200
Jul 10, 201978.2678.5677.8578.1378.133,665,300
Jul 09, 201978.2678.2777.5178.2278.222,554,500
Jul 08, 201978.1178.5177.6778.1678.163,181,700
Jul 05, 201977.6878.0876.8777.9077.902,535,300
Jul 03, 201977.7178.7277.5078.1178.112,323,500
Jul 02, 201977.3877.8677.1077.3877.383,407,500
Jul 01, 201977.1877.5576.3277.0577.054,652,300
Jun 28, 201976.7377.5476.6677.3277.326,014,400
Jun 27, 201976.5276.8876.2076.7276.723,452,700
Jun 26, 201978.5478.6176.4376.4676.464,253,500
Jun 25, 201979.1679.3678.5178.7078.703,563,300
Jun 24, 201978.4579.4778.1479.2279.225,455,600
Jun 21, 201977.6678.4476.7178.3578.358,070,500
Jun 20, 201977.5078.0876.7677.4177.413,340,500
Jun 19, 201976.2077.4876.1677.1777.174,075,200
Jun 18, 201976.9276.9275.7676.4376.433,410,100
Jun 17, 201976.8577.3375.6476.4276.423,638,800
Jun 14, 201976.1576.8375.8876.6676.663,964,100
Jun 13, 201975.3976.0875.1976.0776.077,525,100
Jun 12, 201974.2075.3574.1575.0875.0811,598,100
Jun 11, 201975.3475.4073.5473.9173.919,242,000
Jun 10, 201975.6775.7575.0575.4275.423,520,100
Jun 07, 201976.9477.6475.7875.7975.795,142,900
Jun 06, 201976.6176.7976.0376.3576.355,094,200
Jun 06, 20190.9175 Dividend
Jun 05, 201976.2378.1175.8077.6176.693,738,000
Jun 04, 201975.8876.1674.4875.9775.072,951,400
Jun 03, 201975.3276.0774.9175.9675.062,833,800
May 31, 201974.4675.3074.2175.1874.293,256,300
May 30, 201975.1775.6074.0474.3173.433,663,600
May 29, 201976.5276.6575.1275.2274.333,159,000
May 28, 201977.9177.9176.2276.2575.355,757,300
May 24, 201978.1578.3177.6877.7276.802,101,800
May 23, 201977.4378.1477.2278.0577.133,302,000
May 22, 201976.7377.5576.5877.3376.422,832,300
May 21, 201976.1377.0875.7576.7375.823,505,100
May 20, 201975.7976.4075.5576.0575.152,702,500
May 17, 201974.7275.7974.6775.6074.712,474,300
May 16, 201974.2375.4074.0775.3274.432,659,500
May 15, 201974.7974.9274.2974.2973.412,870,900
May 14, 201975.4875.6274.4774.5973.712,907,600
May 13, 201974.3175.7774.3175.6074.713,522,200
May 10, 201973.2674.5973.0774.5673.682,336,000
May 09, 201973.7573.9972.6173.3172.443,652,200
May 08, 201975.0075.2073.7573.8172.943,180,300
May 07, 201975.3975.4874.6475.0474.153,684,500
May 06, 201976.7976.7975.4075.4974.603,725,900
May 03, 201975.7677.0375.5976.7975.883,126,300
May 02, 201977.2877.3976.4676.9876.072,450,300
May 01, 201977.5077.8576.9277.1476.232,878,300
Apr 30, 201976.2977.9176.2077.8776.953,359,900
Apr 29, 201976.5176.6175.7976.1775.272,598,700
Apr 26, 201976.8177.3076.6676.7975.881,702,300
Apr 25, 201975.9576.8375.7576.5575.652,215,800
Apr 24, 201975.5476.3875.3876.2975.392,836,500
Apr 23, 201974.7575.5974.6075.4574.562,922,900
Apr 22, 201974.8275.0674.4174.7073.822,351,400
Apr 18, 201975.2775.6774.8974.9274.033,307,700
Apr 17, 201975.2275.6974.6775.2774.383,023,000
Apr 16, 201976.4876.9975.0375.1274.233,079,300
Apr 15, 201976.5576.9276.1876.6775.763,362,600
Apr 12, 201976.1576.5075.6276.4475.542,063,000
Apr 11, 201975.8876.3175.6976.3075.402,169,900
Apr 10, 201976.5076.8875.5475.8374.934,466,000
Apr 09, 201976.6076.8376.0176.3975.493,272,300
Apr 08, 201977.2777.3076.4076.6775.763,525,700
Apr 05, 201976.9177.5076.4477.4776.554,478,300
Apr 04, 201977.1077.1276.2976.9075.992,701,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...