Dominion Energy Inc (DOD)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -0.284599978919 | 47.435 | 48.055 | 46.68 | 665 | 47.38598346 | DE |
| 4 | 0.725 | 1.55662909286 | 46.575 | 48.055 | 44.525 | 521 | 46.42237859 | DE |
| 12 | -0.28 | -0.588482555696 | 47.58 | 50 | 44.525 | 444 | 47.43756336 | DE |
| 26 | 5.53 | 13.2391668662 | 41.77 | 50 | 40.479999 | 354 | 45.79389995 | DE |
| 52 | 2.22 | 4.92457852706 | 45.08 | 50 | 37 | 423 | 43.89642747 | DE |
| 156 | -17.04 | -26.4843021449 | 64.34 | 81.05 | 37 | 368 | 48.44665634 | DE |
| 260 | -13.74 | -22.5098296199 | 61.04 | 81.05 | 37 | 352 | 48.90624455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 47.46 | -0.6 | -1.24 | 47.7 | 47.715 | 47.435 | 627 |
| 1721248020 | 48.055 | 0.87 | 1.83 | 46.915 | 48.055 | 46.915 | 678 |
| 1721161560 | 47.19 | 0.23 | 0.50 | 47.015 | 47.26 | 46.68 | 575 |
| 1721075160 | 46.955 | -0.97 | -2.01 | 47.995 | 47.995 | 46.855 | 1201 |
| 1720815960 | 47.92 | 0.55 | 1.15 | 47.435 | 47.92 | 47.34 | 244 |
| 1720729560 | 47.375 | 1.57 | 3.43 | 45.87 | 47.375 | 45.87 | 1106 |
| 1720643160 | 45.805 | 0 | 0.00 | 45.805 | 45.805 | 45.805 | 0 |
| 1720556760 | 45.805 | 0.2 | 0.43 | 45.38 | 45.805 | 45.38 | 22 |
| 1720470360 | 45.61 | 0.06 | 0.13 | 45.43 | 45.61 | 45.2 | 649 |
| 1720211220 | 45.55 | 0 | 0.00 | 45.55 | 45.55 | 45.55 | 0 |
| 1720124820 | 45.55 | -0.07 | -0.15 | 45.55 | 45.55 | 45.55 | 34 |
| 1720038420 | 45.62 | 0.59 | 1.30 | 45.035 | 45.62 | 44.975 | 183 |
| 1719952020 | 45.035 | 0.08 | 0.19 | 44.525 | 45.035 | 44.525 | 432 |
| 1719865620 | 44.95 | -1.4 | -3.01 | 45.755 | 46.04 | 44.95 | 1702 |
| 1719606420 | 46.345 | 0.23 | 0.51 | 46.305 | 46.345 | 46.305 | 94 |
| 1719520020 | 46.11 | 0.11 | 0.24 | 45.82 | 46.11 | 45.82 | 23 |
| 1719433620 | 46 | 0.1 | 0.22 | 46 | 46 | 46 | 511 |
| 1719347160 | 45.9 | -0.26 | -0.56 | 46.375 | 46.57 | 45.9 | 496 |
| 1719260820 | 46.16 | -0.93 | -1.97 | 45.765 | 46.245 | 45.64 | 510 |
| 1719001620 | 47.09 | 0.79 | 1.70 | 46.575 | 47.09 | 46.575 | 282 |
| 1718915160 | 46.305 | 0.05 | 0.10 | 46.36 | 46.36 | 46.305 | 145 |
| 1718828820 | 46.26 | 0.24 | 0.52 | 46.125 | 46.26 | 45.935 | 195 |
| 1718742360 | 46.02 | 0.02 | 0.04 | 45.99 | 46.2 | 45.745 | 387 |
| 1718656020 | 46 | -1.12 | -2.38 | 47.37 | 47.45 | 46 | 1004 |
| 1718396820 | 47.12 | 0 | 0.00 | 47.33 | 47.33 | 46.98 | 624 |
| 1718310420 | 47.12 | 0.15 | 0.32 | 47.1 | 47.205 | 46.91 | 724 |
| 1718224020 | 46.97 | -1.02 | -2.12 | 48.21 | 48.44 | 46.94 | 503 |
| 1718137620 | 47.985 | 0.08 | 0.16 | 48.02 | 48.23 | 47.8 | 766 |
| 1718051220 | 47.91 | 0.17 | 0.36 | 47.91 | 47.91 | 47.91 | 62 |
| 1717792020 | 47.74 | -0.26 | -0.54 | 48.135 | 48.135 | 47.74 | 6 |
| 1717705620 | 48 | -0.4 | -0.83 | 48.52 | 48.57 | 48 | 68 |
| 1717619220 | 48.4 | -0.71 | -1.45 | 49.215 | 49.215 | 48.4 | 246 |
| 1717532820 | 49.11 | -0.08 | -0.16 | 49.2 | 49.305 | 49.025 | 42 |
| 1717446420 | 49.19 | -0.3 | -0.60 | 49.835 | 49.88 | 49.105 | 550 |
| 1717187220 | 49.485 | 0.96 | 1.98 | 48.69 | 49.485 | 48.6 | 215 |
| 1717100820 | 48.525 | 0.13 | 0.26 | 48.31 | 48.835 | 48.31 | 131 |
| 1717014420 | 48.4 | -0.2 | -0.41 | 48.685 | 48.685 | 48.325 | 239 |
| 1716928020 | 48.6 | -0.22 | -0.45 | 49 | 49 | 48.6 | 77 |
| 1716841560 | 48.82 | 0.33 | 0.67 | 48.82 | 48.82 | 48.45 | 319 |
| 1716582420 | 48.495 | -0.17 | -0.34 | 48.55 | 48.61 | 48.495 | 117 |
| 1716496020 | 48.66 | -0.88 | -1.77 | 49.59 | 49.59 | 48.39 | 248 |
| 1716409620 | 49.535 | -0.07 | -0.14 | 49.8 | 49.815 | 49.48 | 935 |
| 1716323160 | 49.605 | 0.42 | 0.85 | 49.31 | 50 | 49.31 | 1177 |
| 1716236760 | 49.185 | 0.14 | 0.29 | 49.17 | 49.225 | 49.17 | 176 |
| 1715977620 | 49.045 | 0.04 | 0.08 | 49.2 | 49.2 | 49.045 | 357 |
| 1715891220 | 49.005 | 0.01 | 0.01 | 48.77 | 49.11 | 48.77 | 78 |
| 1715804820 | 49 | 0.21 | 0.43 | 48.915 | 49.12 | 48.645 | 1183 |
| 1715718420 | 48.79 | -0.12 | -0.25 | 49.25 | 49.38 | 48.79 | 234 |
| 1715631960 | 48.91 | -0.66 | -1.32 | 49.38 | 49.38 | 48.695 | 226 |
| 1715372820 | 49.565 | 1.18 | 2.44 | 49.03 | 49.565 | 49.03 | 60 |
| 1715286420 | 48.385 | 0.08 | 0.17 | 48.385 | 48.385 | 48.385 | 2 |
| 1715200020 | 48.305 | 0.26 | 0.53 | 48.67 | 48.875 | 48 | 570 |
| 1715113620 | 48.05 | 0.28 | 0.59 | 47.895 | 48.05 | 47.705 | 8 |
| 1715027220 | 47.77 | 0.37 | 0.78 | 47.5 | 47.845 | 47.5 | 60 |
| 1714768020 | 47.4 | -0.14 | -0.29 | 48.2 | 48.305 | 47.15 | 1753 |
| 1714681560 | 47.54 | -0.27 | -0.56 | 47.96 | 48.9 | 47.54 | 1115 |
| 1714508820 | 47.81 | 0.01 | 0.02 | 47.5 | 47.975 | 47.5 | 436 |
| 1714422420 | 47.8 | 0.8 | 1.70 | 47.015 | 47.8 | 46.96 | 585 |
| 1714163220 | 47 | -0.52 | -1.09 | 47.58 | 47.58 | 47 | 216 |
| 1714076820 | 47.52 | -0.34 | -0.71 | 47.62 | 47.62 | 47.5 | 159 |
| 1713990420 | 47.86 | 0.42 | 0.89 | 47.34 | 47.86 | 47.34 | 361 |
| 1713903960 | 47.44 | 0.03 | 0.06 | 47.42 | 47.655 | 47.295 | 158 |
| 1713817560 | 47.41 | 0.63 | 1.34 | 46.98 | 47.475 | 46.8 | 419 |
| 1713558420 | 46.785 | 1.2 | 2.63 | 46.615 | 46.785 | 46.615 | 81 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
