Dominion Energy Inc (DCUE) Historical Stock Data
101.40 ↑0.37 (0.37%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, DCUE is up 0.04% a day on average. There have been 19 days where Dominion Energy Inc closed green and 11 days where DCUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 101.18 | 101.40 | ↑$0.22 (0.22%) | 100.47 | 101.55 | 296.89K |
| 2022-05-19 | 101.00 | 101.03 | ↑$0.03 (0.03%) | 100.10 | 101.28 | 230.05K |
| 2022-05-18 | 102.75 | 101.39 | ↓$1.36 (-1.32%) | 101.31 | 102.76 | 272.44K |
| 2022-05-17 | 102.34 | 102.43 | ↑$0.09 (0.09%) | 101.42 | 102.59 | 143.12K |
| 2022-05-16 | 102.01 | 102.16 | ↑$0.15 (0.15%) | 101.99 | 102.46 | 258.59K |
| 2022-05-13 | 101.50 | 102.08 | ↑$0.58 (0.57%) | 101.50 | 102.24 | 314.19K |
| 2022-05-12 | 101.97 | 101.72 | ↓$0.25 (-0.25%) | 101.01 | 102.00 | 1.06M |
| 2022-05-11 | 101.00 | 101.70 | ↑$0.70 (0.69%) | 101.00 | 102.35 | 664.77K |
| 2022-05-10 | 102.00 | 101.22 | ↓$0.78 (-0.76%) | 101.05 | 102.45 | 379.89K |
| 2022-05-09 | 101.59 | 101.90 | ↑$0.31 (0.31%) | 101.59 | 102.23 | 150.98K |
| 2022-05-06 | 101.15 | 102.05 | ↑$0.90 (0.89%) | 101.15 | 102.06 | 82.31K |
| 2022-05-05 | 101.09 | 101.66 | ↑$0.57 (0.56%) | 101.09 | 101.75 | 1.23M |
| 2022-05-04 | 101.31 | 101.39 | ↑$0.08 (0.08%) | 100.98 | 101.50 | 295.01K |
| 2022-05-03 | 100.82 | 101.01 | ↑$0.19 (0.19%) | 100.76 | 101.21 | 692.81K |
| 2022-05-02 | 100.56 | 100.82 | ↑$0.26 (0.26%) | 100.56 | 101.00 | 563.91K |
| 2022-04-29 | 100.92 | 100.89 | ↓$0.03 (-0.03%) | 100.77 | 101.08 | 182.57K |
| 2022-04-28 | 100.90 | 101.16 | ↑$0.26 (0.26%) | 100.90 | 101.16 | 233.94K |
| 2022-04-27 | 100.74 | 101.03 | ↑$0.29 (0.29%) | 100.66 | 101.18 | 438.56K |
| 2022-04-26 | 101.30 | 101.10 | ↓$0.20 (-0.20%) | 101.02 | 101.37 | 0.91M |
| 2022-04-25 | 101.79 | 101.21 | ↓$0.58 (-0.57%) | 100.95 | 101.79 | 130.80K |
| 2022-04-22 | 102.00 | 101.50 | ↓$0.50 (-0.49%) | 101.47 | 102.17 | 110.47K |
| 2022-04-21 | 102.41 | 102.11 | ↓$0.30 (-0.29%) | 102.11 | 102.68 | 92.01K |
| 2022-04-20 | 102.67 | 102.40 | ↓$0.27 (-0.26%) | 102.40 | 103.22 | 20.72K |
| 2022-04-19 | 102.55 | 102.46 | ↓$0.09 (-0.09%) | 102.21 | 102.67 | 9.53K |
| 2022-04-18 | 102.21 | 102.33 | ↑$0.12 (0.12%) | 102.21 | 103.03 | 430.19K |
| 2022-04-14 | 102.60 | 102.68 | ↑$0.08 (0.08%) | 102.60 | 103.15 | 9.16K |
| 2022-04-13 | 102.76 | 102.59 | ↓$0.17 (-0.17%) | 102.42 | 103.00 | 131.76K |
| 2022-04-12 | 102.61 | 102.73 | ↑$0.12 (0.12%) | 102.54 | 103.08 | 382.76K |
| 2022-04-11 | 102.91 | 103.03 | ↑$0.12 (0.12%) | 102.78 | 103.44 | 222.99K |
| 2022-04-08 | 102.65 | 103.27 | ↑$0.62 (0.60%) | 102.65 | 103.32 | 21.56K |
Create an account or log in to view more rows.
$DCUE News?
$DCUE the end is near
$DCUE I blocked some bears and I liked it!
$DCUE we all speculate but nobody knows what going to happen.
$DCUE Bears go home!
$DCUE recovery hasn’t even started yet.. imo
$DCUE take what we can get
$DCUE diamond balls
$DCUE Buy Buy Buy