Advertisement
U.S. markets closed

Dominion Energy, Inc. (D)

NYSE - Nasdaq Real Time Price. Currency in USD
49.19+0.67 (+1.38%)
At close: 04:00PM EDT
49.28 +0.09 (+0.18%)
After hours: 06:27PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202448.6549.3548.4649.1949.195,384,519
Mar 27, 202446.8348.5546.6448.5248.526,547,100
Mar 26, 202448.1048.2746.5646.6846.688,490,500
Mar 25, 202448.2848.3847.8848.2548.253,960,700
Mar 22, 202448.7448.7648.1648.3248.323,857,300
Mar 21, 202448.2549.0748.0248.5048.505,090,600
Mar 20, 202448.4548.5847.7748.1648.164,506,500
Mar 19, 202448.6048.9148.3448.5148.518,266,800
Mar 18, 202447.9548.8047.7048.5148.518,115,600
Mar 15, 202447.5048.3447.4247.8447.8411,847,800
Mar 14, 202447.9348.0847.2347.6147.617,035,300
Mar 13, 202447.2348.2047.2348.0748.077,598,800
Mar 12, 202447.5048.0246.9246.9846.984,942,700
Mar 11, 202447.7948.1747.4747.6447.644,644,000
Mar 08, 202447.9948.3847.6048.0048.004,393,400
Mar 07, 202447.8649.2147.8547.9947.999,605,600
Mar 06, 202446.8147.4646.4347.1047.108,225,400
Mar 05, 202446.9947.8145.9946.1046.107,625,000
Mar 04, 202444.5946.9744.4946.7046.709,867,900
Mar 01, 202446.8547.0044.1744.7944.7913,833,900
Feb 29, 202448.0048.2247.4447.8347.839,703,600
Feb 29, 20240.668 Dividend
Feb 28, 202447.7548.4047.6248.3547.687,247,500
Feb 27, 202446.9247.8146.6647.7947.136,555,300
Feb 26, 202447.4547.5046.1646.5645.927,000,100
Feb 23, 202445.7548.0445.7547.8647.2011,570,900
Feb 22, 202445.6246.9644.8745.6044.977,675,500
Feb 21, 202445.6746.3245.3346.2945.654,779,400
Feb 20, 202445.8446.3745.3145.3544.724,807,900
Feb 16, 202445.2745.8844.9645.8645.236,185,200
Feb 15, 202445.0445.8644.9245.4944.864,361,900
Feb 14, 202444.4844.9644.1644.8644.243,570,300
Feb 13, 202444.9045.1543.5344.3643.754,106,700
Feb 12, 202444.7245.4144.5745.2244.603,600,900
Feb 09, 202444.0244.7243.9144.7044.083,145,000
Feb 08, 202444.3044.4643.6744.1843.574,033,900
Feb 07, 202445.4345.4344.3444.4943.884,481,000
Feb 06, 202444.5145.2744.3445.0944.474,070,700
Feb 05, 202445.0645.2744.6444.6944.073,683,700
Feb 02, 202446.2046.4745.1645.6445.013,650,000
Feb 01, 202445.5946.7245.4046.6846.044,581,900
Jan 31, 202446.0546.3545.4845.7245.096,600,700
Jan 30, 202445.4246.0545.1045.7445.114,144,700
Jan 29, 202445.4645.8345.0245.4344.803,338,700
Jan 26, 202445.3045.7545.2445.5644.934,511,800
Jan 25, 202444.7245.2244.4345.1944.573,985,700
Jan 24, 202445.1245.2744.0444.1543.545,693,400
Jan 23, 202445.1745.3144.5544.8044.185,496,700
Jan 22, 202445.4145.8545.0245.0744.454,414,000
Jan 19, 202445.5645.5744.9345.3244.694,232,800
Jan 18, 202445.9146.0544.9345.4844.855,408,300
Jan 17, 202446.3547.0445.5846.1745.534,891,400
Jan 16, 202447.1047.3246.5046.7646.116,915,300
Jan 12, 202447.5247.8747.0047.3346.684,734,200
Jan 11, 202447.8047.9146.7547.1146.464,629,300
Jan 10, 202448.2548.3147.8847.9347.273,223,800
Jan 09, 202448.5448.8248.1748.2847.614,618,700
Jan 08, 202448.9449.3748.6349.0148.334,093,200
Jan 05, 202448.0749.0847.7549.0448.363,738,600
Jan 04, 202448.5348.5448.0548.2047.533,524,800
Jan 03, 202448.3048.6247.6348.4347.764,674,300
Jan 02, 202446.8349.0746.7648.5147.844,915,900
Dec 29, 202346.7447.1046.6347.0046.353,644,300
Dec 28, 202346.3847.2246.1847.0646.413,463,900
Dec 27, 202346.9547.0346.3046.5145.874,231,300
Dec 26, 202346.7947.2646.6347.0546.403,369,200
Dec 22, 202347.0747.7746.7646.8046.154,624,300
Dec 21, 202347.3147.4046.3446.7546.104,829,100
Dec 20, 202348.1448.2747.1647.1846.537,004,900
Dec 19, 202348.2848.6347.9548.0147.355,148,200
Dec 18, 202348.7248.9748.0948.1847.517,526,300
Dec 15, 202348.7949.3848.0648.4847.818,031,000
Dec 14, 202350.0450.7048.9849.1648.486,679,600
Dec 13, 202347.5649.5547.1649.4748.795,543,000
Dec 12, 202347.6847.6847.0647.6546.996,744,700
Dec 11, 202347.3147.8247.1647.6546.996,805,200
Dec 08, 202347.3747.6047.1847.4946.836,508,800
Dec 07, 202347.4947.5846.9647.2446.595,641,000
Dec 06, 202346.6047.5946.5147.2646.617,733,600
Dec 05, 202346.2146.4845.3546.3245.687,371,400
Dec 04, 202346.0946.6645.7046.1345.496,342,800
Dec 01, 202345.4446.7345.3746.6746.035,664,300
Nov 30, 202346.0846.2545.2145.3444.718,814,200
Nov 30, 20230.668 Dividend
Nov 29, 202346.9147.3246.6146.7345.434,859,800
Nov 28, 202346.8347.4146.6347.0045.693,582,200
Nov 27, 202346.8547.1146.4346.9145.604,418,600
Nov 24, 202346.6547.1346.3546.9645.651,650,300
Nov 22, 202346.6046.7245.8646.6545.352,685,200
Nov 21, 202346.5246.7046.1046.4245.124,005,400
Nov 20, 202346.5546.8345.8846.4145.114,472,700
Nov 17, 202347.3147.3546.4046.7645.455,251,100
Nov 16, 202347.4947.8346.6646.8745.566,723,000
Nov 15, 202346.4347.6946.1547.2345.917,506,600
Nov 14, 202345.6446.6645.5746.4945.196,285,500
Nov 13, 202344.9544.9944.2544.5343.294,715,000
Nov 10, 202345.2145.3944.5144.9643.713,994,600
Nov 09, 202345.9446.2844.6044.8743.626,288,900
Nov 08, 202345.3346.0145.0045.9444.6612,275,500
Nov 07, 202345.5746.0045.2845.5844.319,494,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...