U.S. markets close in 11 minutes

Dominion Energy, Inc. (DCUE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.82+0.77 (+0.77%)
As of 2:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202199.1099.9399.0099.8299.827,114
Jun 18, 2021100.15100.1598.6499.0599.058,000
Jun 17, 2021100.14100.83100.04100.51100.517,700
Jun 16, 2021101.90101.9099.9199.9199.917,300
Jun 15, 2021101.38101.66101.33101.50101.506,400
Jun 14, 2021101.21101.74100.95101.74101.7465,200
Jun 11, 2021101.00101.01100.35101.01101.0126,400
Jun 10, 2021100.75101.1199.98101.03101.0316,200
Jun 09, 2021100.15100.3599.67100.26100.26234,800
Jun 08, 2021100.00100.0099.2599.5099.5032,800
Jun 07, 202199.95100.2699.81100.07100.0785,200
Jun 04, 2021100.44100.71100.27100.31100.3111,500
Jun 03, 202199.96100.6799.96100.24100.24160,700
Jun 02, 202199.48100.0899.1399.6399.6327,600
Jun 01, 202199.9199.9198.8899.0899.0813,200
May 28, 202199.4499.8299.4499.5099.5039,000
May 27, 202199.5099.7098.8798.8798.8710,900
May 27, 20211.813 Dividend
May 26, 2021101.55101.55101.00101.1099.2978,300
May 25, 2021102.10102.10101.10101.2599.4342,800
May 24, 2021103.84103.84102.46102.66100.829,300
May 21, 2021102.79103.36102.69103.22101.37114,700
May 20, 2021102.66103.41102.31102.31100.484,600
May 19, 2021102.48102.48101.49102.01100.1810,000
May 18, 2021102.50102.50102.16102.48100.646,200
May 17, 2021103.00103.29102.63102.64100.804,900
May 14, 2021103.53103.57103.18103.18101.333,700
May 13, 2021102.54103.74102.54103.10101.2512,600
May 12, 2021104.09104.09102.09102.32100.4912,900
May 11, 2021105.00105.25103.18103.78101.9219,100
May 10, 2021103.19105.25103.15105.25103.36114,900
May 07, 2021102.99102.99102.54102.60100.768,400
May 06, 2021102.44102.44101.81102.37100.5312,600
May 05, 2021102.91102.91101.88102.03100.2041,200
May 04, 2021104.20104.40102.91103.39101.5418,600
May 03, 2021103.65104.46103.55103.92102.0610,300
Apr 30, 2021103.33103.56102.94103.15101.3084,700
Apr 29, 2021102.14103.09101.75102.95101.1010,400
Apr 28, 2021102.71102.83101.90101.99100.1679,700
Apr 27, 2021102.69102.69101.57102.29100.4657,800
Apr 26, 2021103.54103.54102.57102.78100.9414,400
Apr 23, 2021103.92103.92103.19103.49101.635,600
Apr 22, 2021104.20104.20102.96103.27101.425,200
Apr 21, 2021104.00104.55103.30104.17102.3026,300
Apr 20, 2021102.68103.63102.68103.57101.715,900
Apr 19, 2021102.37102.75101.95102.50100.666,500
Apr 16, 2021102.29102.99102.03102.99101.1436,900
Apr 15, 2021101.00101.98101.00101.5999.7735,800
Apr 14, 2021101.48101.48100.63101.0099.1934,500
Apr 13, 2021100.50101.2999.92101.2199.4035,500
Apr 12, 2021100.21100.57100.18100.2198.418,300
Apr 09, 202199.80100.4799.80100.2498.4413,800
Apr 08, 2021100.01100.5299.7999.7998.0017,300
Apr 07, 2021100.10100.5699.71100.2198.41598,800
Apr 06, 202199.23100.1799.23100.0998.3020,900
Apr 05, 202199.77100.2599.40100.0698.2721,800
Apr 01, 202199.1199.3698.5699.3697.5824,500
Mar 31, 202199.5699.5698.7698.8497.0731,900
Mar 30, 202199.9999.9998.7799.0897.3011,700
Mar 29, 202199.20100.3499.20100.2298.4212,500
Mar 26, 202198.80100.0098.1399.4397.65655,300
Mar 25, 202197.8699.1397.7098.5996.82430,000
Mar 24, 202197.2397.9896.9497.6195.8629,400
Mar 23, 202196.7097.6696.7097.5695.8153,600
Mar 22, 202197.0097.2396.4196.6994.9614,900
Mar 19, 202196.6097.3896.2196.7995.05109,900
Mar 18, 202196.7697.1996.2396.6094.8710,000
Mar 17, 202197.2297.3096.4196.5794.8418,400
Mar 16, 202197.8097.8097.1097.3495.591,726,900
Mar 15, 202197.5097.7996.9597.7796.0238,800
Mar 12, 202196.1497.1096.1496.8695.12432,900
Mar 11, 202197.1497.1496.0096.0394.3196,200
Mar 10, 202196.7697.1996.2596.7094.9749,000
Mar 09, 202195.3696.5095.2696.3494.6137,600
Mar 08, 202193.7196.0093.5095.3493.63413,300
Mar 05, 202192.0193.8192.0093.6591.97473,600
Mar 04, 202193.9794.6591.9092.0690.41417,000
Mar 03, 202194.6094.7693.3893.9592.2790,400
Mar 02, 202194.8795.0093.7594.2192.5214,300
Mar 01, 202193.5095.0593.5094.5792.8718,400
Feb 26, 202195.1695.1692.7092.8391.1729,000
Feb 25, 202197.0297.0295.0095.1693.4588,300
Feb 25, 20211.813 Dividend
Feb 24, 202198.25100.4997.07100.4996.91453,800
Feb 23, 202197.4498.5897.1997.9094.41425,200
Feb 22, 202197.8897.8896.0097.0293.56265,400
Feb 19, 202198.5098.5096.8696.8693.4128,700
Feb 18, 202198.6599.0698.1198.7395.21141,200
Feb 17, 202197.2998.6997.0598.6995.1730,300
Feb 16, 202197.8297.8296.8397.0593.5921,000
Feb 12, 202199.1699.5497.4797.6694.1819,100
Feb 11, 202199.2299.2398.6298.8095.2814,300
Feb 10, 202198.9699.4298.2298.8095.2850,800
Feb 09, 202199.7399.8098.8698.9695.438,900
Feb 08, 202199.2299.4999.0999.4395.89163,500
Feb 05, 202199.0799.7598.5899.2295.6829,700
Feb 04, 202198.3698.6598.0798.2594.7512,700
Feb 03, 202198.2798.6098.1698.2794.7761,600
Feb 02, 202198.8499.1898.0098.4794.9633,400
Feb 01, 202198.3199.1298.0098.0094.51119,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...