D - Dominion Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.918 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, 201975.9576.8375.7576.5575.642,215,800
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
Apr 03, 201976.8577.2776.2476.9676.053,358,700
Apr 02, 201976.8077.0076.0376.9776.063,934,700
Apr 01, 201976.5776.8475.7776.6975.783,488,800
Mar 29, 201975.5176.7775.2276.6675.755,008,300
Mar 28, 201976.8177.0575.5975.6774.774,236,300
Mar 27, 201976.7276.9276.3076.8475.934,460,700
Mar 26, 201976.0576.9375.7976.8875.972,658,300
Mar 25, 201975.7276.0475.2075.9475.043,770,600
Mar 22, 201975.1975.8975.0575.5274.635,324,200
Mar 21, 201975.1175.4974.9175.1174.224,049,400
Mar 20, 201975.4575.4574.7774.9474.054,656,000
Mar 19, 201976.6776.7275.0075.1974.305,730,500
Mar 18, 201977.1077.1676.2776.6175.703,797,600
Mar 15, 201976.4477.2276.2477.0476.1313,410,800
Mar 14, 201976.6076.7476.0776.6475.735,120,600
Mar 13, 201976.3576.5376.1476.3075.404,801,400
Mar 12, 201976.5076.6776.0476.3375.434,095,200
Mar 11, 201975.6276.4975.6276.3275.423,727,000
Mar 08, 201976.2376.3575.1475.7374.833,754,500
Mar 07, 201976.1176.4775.8576.1275.224,242,900
Mar 06, 201975.5676.1075.2575.8374.934,963,000
Mar 05, 201975.2775.9675.1275.4574.566,087,400
Mar 04, 201974.9275.2774.1375.2774.384,604,200
Mar 01, 201974.1374.8873.7774.7973.913,917,700
Feb 28, 201973.5374.3273.3074.0973.216,208,800
Feb 28, 20190.9175 Dividend
Feb 27, 201973.7474.4073.7174.3372.543,596,900
Feb 26, 201975.0075.1173.3273.8972.114,357,300
Feb 25, 201975.1175.2474.3475.1273.323,751,100
Feb 22, 201974.5475.0574.0775.0573.253,219,100
Feb 21, 201973.3574.4473.3174.3472.553,966,400
Feb 20, 201973.5073.7873.2373.5471.775,685,700
Feb 19, 201973.2773.6873.0173.5471.776,081,000
Feb 15, 201973.2473.5773.0173.2671.504,662,400
Feb 14, 201973.2673.6972.8172.9071.153,642,100
Feb 13, 201972.9973.4172.7073.2571.497,234,100
Feb 12, 201972.9573.5972.4073.2071.443,938,600
Feb 11, 201972.8773.3672.5072.8171.063,481,000
Feb 08, 201972.6173.0772.3573.0571.294,160,900
Feb 07, 201971.8172.6771.3972.6770.923,397,700
Feb 06, 201971.7871.9771.2771.7970.072,893,800
Feb 05, 201971.3172.0071.0471.9370.204,041,200
Feb 04, 201970.8671.7170.5171.4569.736,226,500
Feb 01, 201970.4271.3670.0270.9769.265,090,100
Jan 31, 201969.4470.6069.0470.2468.558,457,000
Jan 30, 201968.5069.7168.5069.4467.775,566,000
Jan 29, 201968.8068.9567.4768.6967.046,100,500
Jan 28, 201968.9869.2368.2868.3766.737,980,300
Jan 25, 201968.8269.5368.8269.1667.505,621,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...