Dominion Energy Inc (D) Historical Stock Data

83.83 ↑0.14 (0.17%)
As of May 17, 2022, 10:37am EST.

Historical Data

In the past 30 trading days, D is down -0.18% a day on average. There have been 12 days where Dominion Energy Inc closed green and 18 days where D closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1683.6083.69↑$0.09 (0.11%)82.9784.132.72M
2022-05-1383.4583.61↑$0.16 (0.19%)82.1083.742.51M
2022-05-1283.0082.90↓$0.10 (-0.12%)81.6883.724.06M
2022-05-1181.8383.02↑$1.19 (1.45%)81.5184.274.54M
2022-05-1083.9381.96↓$1.97 (-2.35%)81.0685.064.72M
2022-05-0983.5583.77↑$0.22 (0.26%)82.3584.694.32M
2022-05-0682.4884.02↑$1.54 (1.87%)82.0084.244.84M
2022-05-0582.2683.04↑$0.78 (0.95%)81.5783.674.39M
2022-05-0481.1582.51↑$1.36 (1.68%)80.8482.733.72M
2022-05-0381.5581.23↓$0.32 (-0.39%)80.7382.493.12M
2022-05-0281.9881.05↓$0.93 (-1.13%)80.2482.573.11M
2022-04-2983.6881.64↓$2.04 (-2.44%)81.5783.683.76M
2022-04-2883.6483.87↑$0.23 (0.27%)83.0884.242.87M
2022-04-2783.5683.38↓$0.18 (-0.22%)82.7784.362.40M
2022-04-2684.2083.57↓$0.63 (-0.75%)83.5585.102.85M
2022-04-2585.2284.56↓$0.66 (-0.77%)83.1185.423.83M
2022-04-2286.5584.89↓$1.66 (-1.92%)84.8086.682.64M
2022-04-2186.9686.55↓$0.41 (-0.47%)86.5187.653.58M
2022-04-2087.6286.99↓$0.63 (-0.72%)86.7787.922.89M
2022-04-1987.2286.97↓$0.25 (-0.29%)86.3087.362.64M
2022-04-1888.0186.83↓$1.18 (-1.34%)86.2888.052.06M
2022-04-1487.7487.40↓$0.34 (-0.39%)87.3488.133.31M
2022-04-1387.6387.19↓$0.44 (-0.50%)86.5587.872.45M
2022-04-1287.0587.39↑$0.34 (0.39%)86.6188.142.43M
2022-04-1188.2887.52↓$0.76 (-0.86%)87.2788.782.92M
2022-04-0888.1388.38↑$0.25 (0.28%)87.3288.491.87M
2022-04-0787.7687.66↓$0.10 (-0.11%)86.8287.832.20M
2022-04-0686.4687.84↑$1.38 (1.60%)85.6488.064.22M
2022-04-0585.4786.09↑$0.62 (0.73%)85.1386.943.30M
2022-04-0485.7885.35↓$0.43 (-0.50%)84.5085.921.79M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$D finally a pullback

0 Like Report
dogefan77

$D man this will be good in coming weeks

0 Like Report
easymoneyFAM

$D Longs will be rewarded handsomely

0 Like Report