D - Dominion Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201979.9280.4379.7980.0980.092,975,948
Dec 09, 201980.9881.1279.7779.9279.924,341,700
Dec 06, 201980.9481.4980.8881.0081.003,275,600
Dec 05, 201981.1781.3480.6081.1981.193,606,700
Dec 05, 20190.918 Dividend
Dec 04, 201981.7182.4981.6182.2581.334,844,400
Dec 03, 201982.2282.5881.5181.9481.034,842,700
Dec 02, 201982.8782.9581.9982.0081.083,602,900
Nov 29, 201983.3983.6582.7983.1182.181,872,600
Nov 27, 201983.4883.7083.0183.0882.152,145,800
Nov 26, 201983.3583.8583.0383.4682.534,119,600
Nov 25, 201983.5583.9382.9783.2382.302,687,700
Nov 22, 201983.2083.3582.3683.2482.312,383,900
Nov 21, 201982.9983.1682.6183.0282.092,555,400
Nov 20, 201982.5583.0682.2982.9081.972,722,500
Nov 19, 201982.3382.6881.7482.4281.502,383,300
Nov 18, 201982.2683.1682.2282.5881.663,707,900
Nov 15, 201981.5182.1681.3982.1181.192,859,500
Nov 14, 201980.8881.8180.8481.5680.653,297,000
Nov 13, 201980.0281.0379.9180.8479.941,950,400
Nov 12, 201979.9880.0879.5379.7278.832,170,100
Nov 11, 201980.0880.2379.5279.6278.732,311,600
Nov 08, 201980.3080.9779.9580.2879.383,361,100
Nov 07, 201980.6281.0079.9480.3179.413,592,400
Nov 06, 201981.3681.4480.8180.9480.043,984,200
Nov 05, 201982.7682.8781.3381.3580.443,525,800
Nov 04, 201983.0483.4682.5583.0582.122,936,900
Nov 01, 201983.2583.7382.5783.2782.343,169,600
Oct 31, 201982.0382.5981.7082.5581.632,424,000
Oct 30, 201981.8082.2881.4181.8180.902,382,500
Oct 29, 201981.1181.8381.0781.7480.832,544,600
Oct 28, 201981.5281.9781.0981.3380.422,224,900
Oct 25, 201982.9483.0081.4181.8980.982,697,700
Oct 24, 201982.7183.1382.5582.7281.802,265,700
Oct 23, 201982.8283.1982.1482.7281.802,685,100
Oct 22, 201982.5883.2382.3382.8281.902,570,700
Oct 21, 201982.2782.4781.8682.4281.502,087,900
Oct 18, 201982.0682.4481.7282.1681.243,210,300
Oct 17, 201981.8682.6881.6682.3881.462,369,600
Oct 16, 201981.2981.8981.0281.8080.892,585,200
Oct 15, 201981.3081.5580.9581.3880.472,383,600
Oct 14, 201982.0982.1981.0781.2480.333,246,500
Oct 11, 201981.9882.5981.3581.9080.993,088,600
Oct 10, 201981.1381.8480.4581.7880.873,258,100
Oct 09, 201980.9481.6480.8081.3480.432,764,000
Oct 08, 201981.0681.2280.4580.7279.822,742,700
Oct 07, 201981.5181.6280.8881.1880.272,731,700
Oct 04, 201979.7981.7679.7381.7080.794,538,100
Oct 03, 201980.0180.0478.9579.6278.734,008,200
Oct 02, 201980.9981.1879.8179.9779.083,561,500
Oct 01, 201980.8681.2680.5581.2280.313,095,100
Sep 30, 201981.0381.3980.7281.0480.142,711,100
Sep 27, 201980.9781.0280.4580.9980.092,793,900
Sep 26, 201980.7081.0580.1880.7679.862,497,400
Sep 25, 201980.8480.8979.8380.3979.493,663,700
Sep 24, 201980.8881.4380.6180.8479.944,284,000
Sep 23, 201980.7381.1780.5380.8579.953,247,600
Sep 20, 201981.2481.2480.3380.8479.948,128,700
Sep 19, 201980.3581.0479.9380.9280.023,032,700
Sep 18, 201979.3980.5179.3580.0679.174,502,700
Sep 17, 201978.8979.4378.5379.0378.153,281,200
Sep 16, 201978.5478.7277.9278.4977.612,517,600
Sep 13, 201978.1779.0077.9478.5277.643,669,200
Sep 12, 201978.7879.0877.9278.5477.663,063,900
Sep 11, 201977.0078.4376.6978.4377.554,484,300
Sep 10, 201976.4277.0876.3677.0176.153,233,300
Sep 09, 201976.3776.8976.0576.6775.813,848,800
Sep 06, 201977.6577.8476.2776.3775.523,740,300
Sep 05, 201977.9178.1077.1577.4376.573,943,100
Sep 05, 20190.918 Dividend
Sep 04, 201979.0979.2978.6279.1577.362,718,000
Sep 03, 201977.6278.8677.5178.8077.023,118,400
Aug 30, 201977.6878.0077.1377.6375.873,623,600
Aug 29, 201977.4277.8076.9377.7676.003,071,700
Aug 28, 201977.2977.3576.5076.8975.152,133,900
Aug 27, 201977.1977.5376.8177.1575.403,499,700
Aug 26, 201976.2676.8675.7776.8275.081,731,700
Aug 23, 201976.8477.2575.5275.9474.223,525,200
Aug 22, 201977.1377.2176.1676.5274.793,569,300
Aug 21, 201977.0377.3776.7976.9975.253,300,300
Aug 20, 201977.6577.7476.8176.9175.173,206,700
Aug 19, 201976.8078.0876.6177.7976.033,665,600
Aug 16, 201977.3277.4676.7976.8675.123,594,300
Aug 15, 201975.2577.3575.1277.0575.314,899,000
Aug 14, 201975.5776.4875.1675.3373.637,296,300
Aug 13, 201974.3075.4774.2275.3873.673,436,400
Aug 12, 201974.9475.1073.8574.3772.693,459,600
Aug 09, 201975.3775.7574.6274.8473.154,607,100
Aug 08, 201974.3975.5273.8175.3373.634,467,900
Aug 07, 201975.0175.1273.8974.4372.754,843,300
Aug 06, 201974.9675.5473.7675.2273.527,842,100
Aug 05, 201976.2476.3674.3274.6772.984,972,400
Aug 02, 201976.3577.1075.8676.0274.304,318,900
Aug 01, 201974.6176.5674.4075.9174.195,513,800
Jul 31, 201974.5575.5273.4674.2972.616,681,100
Jul 30, 201974.9075.5774.4475.0373.334,195,300
Jul 29, 201975.4775.5374.6075.0573.352,818,300
Jul 26, 201974.7375.3574.6175.1573.453,076,500
Jul 25, 201975.1575.4374.6174.8673.173,417,200
Jul 24, 201975.6675.7274.8975.1873.483,101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...