Advertisement
Advertisement
U.S. markets open in 2 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dominion Energy, Inc. (D)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.57-0.32 (-0.39%)
At close: 04:03PM EDT
83.04 +0.47 (+0.57%)
Pre-Market: 05:13AM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202282.7683.0781.5282.5782.572,529,700
Aug 04, 202283.4083.8582.7982.8982.892,977,000
Aug 03, 202282.0483.4381.0183.2083.202,664,500
Aug 02, 202282.7983.4182.1182.1682.162,651,700
Aug 01, 202281.8782.6381.1182.5482.543,156,500
Jul 29, 202281.1282.2880.8881.9881.983,470,000
Jul 28, 202279.9081.4679.4981.3281.322,849,100
Jul 27, 202278.8679.3478.5279.2079.202,164,200
Jul 26, 202278.3879.3378.0079.2579.251,799,100
Jul 25, 202277.2078.6177.0578.6078.602,697,100
Jul 22, 202276.3777.4076.1977.3577.352,065,500
Jul 21, 202275.7476.1575.2775.9675.963,262,000
Jul 20, 202277.8277.8475.7375.7775.774,937,700
Jul 19, 202278.3578.7077.7277.7877.782,884,300
Jul 18, 202278.8279.1477.9778.0178.013,132,300
Jul 15, 202279.4379.4878.0379.2079.202,851,400
Jul 14, 202277.3378.9077.1778.7778.772,111,800
Jul 13, 202278.6979.6478.4178.6678.662,708,900
Jul 12, 202279.3380.2678.5679.2579.252,562,500
Jul 11, 202279.1980.1678.9079.7879.781,636,200
Jul 08, 202279.7679.9279.1079.3879.383,174,800
Jul 07, 202280.1580.6179.7379.8279.822,623,900
Jul 06, 202279.7881.0079.2380.0380.033,357,400
Jul 05, 202281.1381.3878.0379.4379.434,957,600
Jul 01, 202280.0481.2979.4481.2481.243,847,400
Jun 30, 202278.5880.6078.3879.8179.813,498,000
Jun 29, 202278.7879.2278.6079.0279.023,078,800
Jun 28, 202278.8579.3878.4078.5378.533,420,400
Jun 27, 202277.7378.8877.4578.6278.622,358,000
Jun 24, 202277.3978.3577.1678.1478.143,332,500
Jun 23, 202275.7577.2475.7477.1577.153,097,800
Jun 22, 202274.5075.9574.5075.4275.423,872,200
Jun 21, 202273.7174.8373.3474.5874.583,381,300
Jun 17, 202274.3374.5872.6473.4173.417,815,900
Jun 16, 202273.9074.8773.3874.3874.385,482,500
Jun 15, 202275.1476.0073.8474.8874.883,870,900
Jun 14, 202276.9076.9073.2574.6074.604,899,300
Jun 13, 202278.3278.7075.9676.3276.323,461,900
Jun 10, 202278.6679.9778.2979.3179.312,974,100
Jun 09, 202281.0281.9979.3179.3479.343,075,600
Jun 08, 202282.5682.5681.0881.1981.192,240,300
Jun 07, 202282.3983.1781.9383.1083.102,860,300
Jun 06, 202282.9983.4482.6282.7382.733,090,000
Jun 03, 202283.3283.6582.6782.7182.712,108,800
Jun 02, 202283.5183.7081.5283.4883.482,696,600
Jun 02, 20220.668 Dividend
Jun 01, 202284.5084.6183.2883.7183.043,969,800
May 31, 202284.8385.0783.6084.2283.557,050,700
May 27, 202284.3385.1983.6085.1684.484,116,800
May 26, 202285.0485.1284.4184.5883.913,501,900
May 25, 202284.9285.1183.9484.6683.984,603,600
May 24, 202283.2385.0482.4484.9284.244,772,300
May 23, 202283.5083.7982.2383.0782.412,821,500
May 20, 202282.2082.7081.2382.5481.883,471,200
May 19, 202282.2982.4380.8582.2181.554,932,300
May 18, 202284.2584.3882.4082.6682.003,928,000
May 17, 202283.7684.2882.1884.2583.583,492,100
May 16, 202283.6084.1382.9783.6983.022,810,400
May 13, 202283.4583.7482.1083.6182.942,626,500
May 12, 202283.0083.7281.6882.9082.244,057,500
May 11, 202281.8384.2781.5183.0282.364,543,400
May 10, 202283.9385.0681.0681.9681.315,273,200
May 09, 202283.5584.6982.3583.7783.104,319,600
May 06, 202282.4884.2482.0084.0283.354,843,700
May 05, 202282.2683.6881.5783.0482.384,926,400
May 04, 202281.1582.7580.8182.5181.853,719,100
May 03, 202281.5582.5080.7381.2380.583,123,900
May 02, 202281.9882.5780.2481.0580.403,109,000
Apr 29, 202283.6883.6881.5781.6480.994,137,200
Apr 28, 202283.6484.2483.0883.8783.202,944,500
Apr 27, 202283.5684.3682.7683.3882.712,763,100
Apr 26, 202284.2085.1083.5383.5782.902,854,800
Apr 25, 202285.2285.4283.1084.5683.893,843,100
Apr 22, 202286.5586.6184.8084.8984.212,641,100
Apr 21, 202286.9687.6586.4586.5585.863,583,700
Apr 20, 202287.6287.9486.7686.9986.302,893,400
Apr 19, 202287.2287.3786.3086.9786.282,644,900
Apr 18, 202288.0188.0586.2886.8386.142,758,500
Apr 14, 202287.7488.1387.3487.4086.703,310,100
Apr 13, 202287.6387.8786.5587.1986.492,562,900
Apr 12, 202287.0588.1486.6187.3986.692,843,000
Apr 11, 202288.2888.7887.2787.5286.822,921,400
Apr 08, 202288.1388.4987.3288.3887.672,368,800
Apr 07, 202287.7687.8486.8287.6686.962,472,500
Apr 06, 202286.4688.0685.6487.8487.144,223,600
Apr 05, 202285.4786.9485.1386.0985.403,303,100
Apr 04, 202285.7885.8484.4885.3584.671,819,000
Apr 01, 202284.9086.4083.9386.3385.642,736,500
Mar 31, 202285.1985.6984.7084.9784.293,618,600
Mar 30, 202284.9985.4384.5185.4384.751,942,000
Mar 29, 202284.3084.9083.6284.8984.212,673,100
Mar 28, 202283.9884.3683.2884.2483.571,633,900
Mar 25, 202283.0084.0982.3483.9783.302,730,800
Mar 24, 202281.7182.7781.4282.3081.642,215,100
Mar 23, 202281.7682.3180.9281.6380.982,449,600
Mar 22, 202282.1482.5081.0381.6681.012,196,900
Mar 21, 202281.5982.6381.4181.8381.182,681,400
Mar 18, 202282.6883.2080.9981.2780.627,643,200
Mar 17, 202281.0583.2880.8482.6982.035,911,800
Mar 16, 202280.9281.2578.5880.7680.124,869,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement