U.S. markets open in 7 minutes

Dominion Energy, Inc. (D)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.95-1.46 (-1.84%)
At close: 4:02PM EDT

78.11 +0.19 (0.24%)
Pre-Market: 9:19AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 05, 202179.2579.2577.5777.9577.952,880,300
May 04, 202180.3180.5679.0079.4179.413,691,700
May 03, 202179.9081.0879.7880.3780.373,100,500
Apr 30, 202179.3379.9478.8079.9079.903,238,000
Apr 29, 202177.7979.0577.7279.0279.022,992,400
Apr 28, 202178.4878.5977.6377.6477.643,464,100
Apr 27, 202178.5078.6778.0878.2978.292,290,300
Apr 26, 202179.5379.5478.5078.6878.682,671,000
Apr 23, 202179.4079.6478.9279.3879.383,283,700
Apr 22, 202179.9880.5879.3079.4279.423,076,800
Apr 21, 202180.7580.8580.0180.2080.204,597,000
Apr 20, 202178.9380.5478.6880.1180.113,981,300
Apr 19, 202179.0279.2278.2978.7478.742,956,800
Apr 16, 202178.6879.2078.5178.8978.893,645,400
Apr 15, 202177.4178.4477.2978.3178.313,683,100
Apr 14, 202177.1777.6276.8477.4277.422,946,800
Apr 13, 202176.0077.7475.8277.4777.473,527,000
Apr 12, 202176.4577.0576.1376.2676.262,396,500
Apr 09, 202176.4576.7576.0476.3076.302,075,100
Apr 08, 202176.6377.0476.1276.2176.212,624,500
Apr 07, 202176.4176.7775.8576.2276.223,060,300
Apr 06, 202176.0576.4875.6376.3876.382,448,500
Apr 05, 202175.7176.7875.6176.4176.412,915,200
Apr 01, 202175.8475.8474.8875.7275.722,630,700
Mar 31, 202175.2276.1275.1375.9675.963,447,800
Mar 30, 202176.1876.2775.1175.5375.532,661,900
Mar 29, 202175.5477.2975.5276.7076.704,223,600
Mar 26, 202175.2275.8874.5975.7875.783,613,200
Mar 25, 202174.5376.1774.2975.2275.224,310,100
Mar 24, 202173.6474.7273.5474.1674.162,379,500
Mar 23, 202173.6174.5473.3574.1874.183,245,600
Mar 22, 202173.4073.9372.9473.5073.503,366,300
Mar 19, 202173.4774.1472.7673.3573.359,090,700
Mar 18, 202173.3573.8872.7873.5073.503,115,900
Mar 17, 202174.4074.4073.1073.1773.173,756,200
Mar 16, 202174.0874.7773.8474.2974.294,107,700
Mar 15, 202173.5174.6473.5174.5474.543,213,800
Mar 12, 202172.9173.8872.6673.5473.543,476,900
Mar 11, 202172.9073.5972.3372.4372.433,147,400
Mar 10, 202172.9573.9172.7173.2173.214,858,900
Mar 09, 202172.2073.3871.9172.9472.946,027,000
Mar 08, 202170.0073.0069.7172.0072.0011,148,200
Mar 05, 202168.5570.1067.8969.8669.868,083,300
Mar 04, 202168.9569.8267.8568.0068.005,721,500
Mar 04, 20210.63 Dividend
Mar 03, 202169.4070.0968.7869.5868.955,016,300
Mar 02, 202170.0070.2669.0269.8069.173,995,100
Mar 01, 202169.4170.5769.2069.9369.303,971,900
Feb 26, 202170.6971.0768.1968.3267.707,575,800
Feb 25, 202171.1771.7370.5570.6369.993,678,500
Feb 24, 202171.8772.0470.9371.1770.533,799,800
Feb 23, 202171.8372.7971.3272.0471.394,621,200
Feb 22, 202171.1471.3770.4071.1770.534,908,100
Feb 19, 202172.7672.7871.0771.1570.513,310,000
Feb 18, 202172.1673.4672.0772.7172.053,668,300
Feb 17, 202171.0472.4570.9372.3971.733,557,800
Feb 16, 202171.7971.9270.8571.1370.494,528,400
Feb 12, 202172.7273.9871.6271.8771.224,866,100
Feb 11, 202173.0173.5072.7973.0672.402,751,100
Feb 10, 202173.5773.6272.6373.0972.433,749,200
Feb 09, 202173.9974.1673.0273.1172.452,308,100
Feb 08, 202173.6473.8673.2273.8373.163,008,200
Feb 05, 202172.9474.1272.5773.7473.073,011,500
Feb 04, 202172.5572.9672.1372.6972.032,171,600
Feb 03, 202172.5072.9772.3472.5771.913,054,700
Feb 02, 202172.6773.6972.1372.7772.113,922,300
Feb 01, 202173.1573.5972.4572.6872.023,480,100
Jan 29, 202172.3973.5871.8072.8972.234,330,700
Jan 28, 202173.1474.3072.6572.6772.013,124,000
Jan 27, 202173.2574.4472.7873.0872.424,657,200
Jan 26, 202173.9273.9873.0473.6472.973,393,600
Jan 25, 202172.0673.6871.9373.5672.894,057,600
Jan 22, 202171.3572.4871.2172.2971.644,152,900
Jan 21, 202171.3672.0270.9671.8071.153,185,400
Jan 20, 202170.7071.7470.4671.5870.933,552,000
Jan 19, 202172.2072.2070.9470.9670.323,670,800
Jan 15, 202171.0072.2870.7072.0871.433,407,400
Jan 14, 202172.2972.3171.0071.0270.383,461,300
Jan 13, 202171.7572.5971.2772.2471.594,364,100
Jan 12, 202172.9073.0070.8271.5370.883,801,200
Jan 11, 202172.9973.4372.0372.6772.012,949,800
Jan 08, 202173.2973.3472.6473.2072.543,476,800
Jan 07, 202174.5974.8072.9672.9672.304,126,600
Jan 06, 202173.5375.4872.9074.5673.884,112,100
Jan 05, 202174.1074.2072.6673.0072.343,466,900
Jan 04, 202175.0675.0673.4773.8973.222,975,500
Dec 31, 202073.9975.2873.8675.2074.522,392,500
Dec 30, 202073.6474.3473.5174.0673.391,929,200
Dec 29, 202073.9674.4673.4873.8873.213,718,700
Dec 28, 202074.5074.7273.5373.7073.033,165,700
Dec 24, 202074.0474.3173.5474.2373.561,065,000
Dec 23, 202074.0074.8773.8774.0473.372,757,400
Dec 22, 202074.5174.5673.3973.5072.836,252,500
Dec 21, 202074.5774.8073.8274.5273.856,991,200
Dec 18, 202075.6376.1675.0775.3774.6915,175,400
Dec 17, 202076.1476.6975.7375.9375.244,450,400
Dec 16, 202076.2776.7775.1575.1774.494,752,300
Dec 15, 202075.0975.6974.5275.4874.803,917,300
Dec 14, 202075.3875.5274.3874.4773.804,153,900
Dec 11, 202073.9175.0473.9174.9174.233,893,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...