Dominion Energy Inc (DCUE) Historical Stock Data
101.50 ↓0.11 (-0.11%)
As of May 31, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DCUE is up 0.01% a day on average. There have been 16 days where Dominion Energy Inc closed green and 14 days where DCUE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 102.07 | 101.61 | ↓$0.46 (-0.45%) | 100.52 | 102.42 | 1.91M |
| 2022-05-27 | 101.91 | 102.39 | ↑$0.48 (0.47%) | 101.29 | 102.39 | 574.71K |
| 2022-05-26 | 104.12 | 103.48 | ↓$0.64 (-0.61%) | 103.02 | 104.12 | 57.63K |
| 2022-05-25 | 103.84 | 103.52 | ↓$0.32 (-0.31%) | 102.61 | 103.84 | 431.76K |
| 2022-05-24 | 102.31 | 103.78 | ↑$1.47 (1.44%) | 99.44 | 103.89 | 1.32M |
| 2022-05-23 | 102.30 | 101.84 | ↓$0.46 (-0.45%) | 101.32 | 102.54 | 232.10K |
| 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 |
Create an account or log in to view more rows.
$DCUE the end is near
$DCUE free to hold
$DCUE 5 minute looks sexy
$DCUE C'mon
do a spike!!
$DCUE power hour will be fucking crazy
$DCUE hot damn <3
$DCUE the bulls in here
$DCUE buy the dip were blasting off
$DCUE good support.....
$DCUE This is how I feel everyday holding this gem.