Dominion Energy Inc (D) Historical Stock Data
48.32 ↑1.46 (3.12%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, D is up 0.02% a day on average. There have been 15 days where Dominion Energy Inc closed green and 15 days where D closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 47.33 | 48.32 | ↑$0.99 (2.09%) | 47.15 | 48.43 | 3.12M |
| 2024-04-16 | 47.85 | 46.86 | ↓$0.99 (-2.07%) | 46.62 | 47.85 | 3.47M |
| 2024-04-15 | 49.10 | 47.92 | ↓$1.18 (-2.40%) | 47.91 | 49.54 | 4.41M |
| 2024-04-12 | 49.25 | 48.91 | ↓$0.34 (-0.69%) | 48.39 | 49.45 | 5.52M |
| 2024-04-11 | 49.14 | 49.02 | ↓$0.12 (-0.24%) | 48.39 | 49.20 | 3.75M |
| 2024-04-10 | 48.35 | 48.80 | ↑$0.45 (0.93%) | 47.69 | 48.97 | 4.74M |
| 2024-04-09 | 48.98 | 49.55 | ↑$0.57 (1.16%) | 48.73 | 49.59 | 4.36M |
| 2024-04-08 | 48.61 | 48.78 | ↑$0.17 (0.35%) | 48.41 | 49.12 | 2.66M |
| 2024-04-05 | 48.46 | 48.57 | ↑$0.11 (0.23%) | 47.96 | 48.79 | 3.83M |
| 2024-04-04 | 49.19 | 48.65 | ↓$0.54 (-1.10%) | 48.16 | 49.25 | 6.33M |
| 2024-04-03 | 48.81 | 48.63 | ↓$0.18 (-0.37%) | 48.41 | 49.17 | 3.55M |
| 2024-04-02 | 49.00 | 48.72 | ↓$0.28 (-0.57%) | 48.48 | 49.35 | 3.77M |
| 2024-04-01 | 49.11 | 49.16 | ↑$0.05 (0.10%) | 48.37 | 49.24 | 4.26M |
| 2024-03-28 | 48.65 | 49.19 | ↑$0.54 (1.11%) | 48.44 | 49.35 | 5.40M |
| 2024-03-27 | 46.83 | 48.52 | ↑$1.69 (3.61%) | 46.64 | 48.55 | 6.55M |
| 2024-03-26 | 48.10 | 46.68 | ↓$1.42 (-2.95%) | 46.56 | 48.27 | 8.49M |
| 2024-03-25 | 48.28 | 48.25 | ↓$0.03 (-0.06%) | 47.88 | 48.38 | 3.96M |
| 2024-03-22 | 48.74 | 48.32 | ↓$0.42 (-0.86%) | 48.16 | 48.76 | 3.86M |
| 2024-03-21 | 48.25 | 48.50 | ↑$0.25 (0.52%) | 48.02 | 49.07 | 5.09M |
| 2024-03-20 | 48.45 | 48.16 | ↓$0.29 (-0.60%) | 47.77 | 48.58 | 4.51M |
| 2024-03-19 | 48.60 | 48.51 | ↓$0.09 (-0.19%) | 48.34 | 48.91 | 8.27M |
| 2024-03-18 | 47.95 | 48.51 | ↑$0.56 (1.17%) | 47.70 | 48.80 | 8.11M |
| 2024-03-15 | 47.50 | 47.84 | ↑$0.34 (0.72%) | 47.42 | 48.34 | 11.85M |
| 2024-03-14 | 47.93 | 47.61 | ↓$0.32 (-0.67%) | 47.23 | 48.08 | 7.04M |
| 2024-03-13 | 47.23 | 48.07 | ↑$0.84 (1.78%) | 47.23 | 48.20 | 7.60M |
| 2024-03-12 | 47.50 | 46.98 | ↓$0.52 (-1.09%) | 46.92 | 48.02 | 4.94M |
| 2024-03-11 | 47.79 | 47.64 | ↓$0.15 (-0.31%) | 47.47 | 48.17 | 4.64M |
| 2024-03-08 | 47.99 | 48.00 | ↑$0.01 (0.02%) | 47.60 | 48.38 | 4.39M |
| 2024-03-07 | 47.86 | 47.99 | ↑$0.14 (0.28%) | 47.85 | 49.21 | 9.61M |
| 2024-03-06 | 46.81 | 47.10 | ↑$0.29 (0.62%) | 46.43 | 47.46 | 8.22M |
Create an account or log in to view more rows.
$D green shoots
$D FYI - leaning bullish
$D when's the offering?
$D NOT SELLING.
$D we need one good push to moon this.
$D my put options are fine
$D the market is selling off
$D upupup!
$D to the moon!
$D bull flag
breakout!