Dominion Energy Inc (D1OM34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.181268882175 | 148.95 | 148.95 | 148.5 | 5 | 148.933125 | DR |
| 4 | 14.27 | 10.6167695856 | 134.41 | 148.95 | 134.41 | 10 | 140.11408163 | DR |
| 12 | 12.18 | 8.92307692308 | 136.5 | 148.95 | 134.4 | 35 | 138.41089494 | DR |
| 26 | 32.52 | 27.9958677686 | 116.16 | 148.95 | 110 | 33 | 128.08602394 | DR |
| 52 | 22.45 | 17.7849956429 | 126.23 | 148.95 | 99 | 25 | 122.42127344 | DR |
| 156 | -44.72 | -23.1230610134 | 193.4 | 229.56 | 99 | 375 | 190.55118525 | DR |
| 260 | -35.07 | -19.0857142857 | 183.75 | 233.05 | 99 | 611 | 197.04153313 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 148.68 | -0.27 | -0.18 | 148.68 | 148.68 | 148.68 | 1 |
| 1722288600 | 148.94999 | 0 | 0.00 | 148.5 | 148.94999 | 148.5 | 5 |
| 1722029400 | 148.94999 | 0 | 0.00 | 148.94999 | 148.94999 | 148.94999 | 0 |
| 1721943000 | 148.94999 | 5.45 | 3.80 | 148.94999 | 148.94999 | 148.94999 | 10 |
| 1721856540 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 0 |
| 1721770140 | 143.5 | 0.14 | 0.10 | 143.5 | 143.5 | 143.5 | 1 |
| 1721683800 | 143.36 | 0.42 | 0.29 | 142.1 | 143.36 | 142.1 | 6 |
| 1721424600 | 142.94 | 0 | 0.00 | 142.94 | 142.94 | 142.94 | 0 |
| 1721338200 | 142.94 | 0 | 0.00 | 142.94 | 142.94 | 142.94 | 0 |
| 1721251800 | 142.94 | 3.53 | 2.53 | 142.94 | 142.94 | 142.94 | 16 |
| 1721165400 | 139.41 | 0 | 0.00 | 139.41 | 139.41 | 139.41 | 0 |
| 1721079000 | 139.41 | -1.38 | -0.98 | 139.1 | 139.41 | 137.76 | 15 |
| 1720819800 | 140.79 | 0 | 0.00 | 140.79 | 140.79 | 140.79 | 0 |
| 1720733400 | 140.79 | 6.34 | 4.72 | 135.46 | 140.79 | 135.46 | 8 |
| 1720646940 | 134.44999 | 0 | 0.00 | 134.44999 | 134.44999 | 134.44999 | 0 |
| 1720560540 | 134.44999 | 0.04 | 0.03 | 134.44999 | 134.44999 | 134.44999 | 33 |
| 1720474200 | 134.41 | 0 | 0.00 | 134.41 | 134.41 | 134.41 | 0 |
| 1720215000 | 134.41 | -1.99 | -1.46 | 134.41 | 134.41 | 134.41 | 3 |
| 1720128600 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1720042200 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1719955800 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1719869400 | 136.4 | 0 | 0.00 | 136.4 | 136.4 | 136.4 | 0 |
| 1719610200 | 136.4 | -0.1 | -0.07 | 136.4 | 136.4 | 136.4 | 120 |
| 1719523800 | 136.5 | 1.3 | 0.96 | 136.5 | 136.5 | 136.5 | 30 |
| 1719437400 | 135.19999 | 0.8 | 0.60 | 135.19999 | 135.19999 | 135.19999 | 1 |
| 1719351000 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1719264600 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1719005400 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1718919000 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1718832600 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1718746200 | 134.4 | 0 | 0.00 | 134.4 | 134.4 | 134.4 | 0 |
| 1718659800 | 134.4 | -1.12 | -0.83 | 134.4 | 134.4 | 134.4 | 1 |
| 1718400600 | 135.52 | -1.26 | -0.92 | 135.52 | 135.52 | 135.52 | 1 |
| 1718314200 | 136.78 | 0 | 0.00 | 136.78 | 136.78 | 136.78 | 0 |
| 1718227800 | 136.78 | -1.26 | -0.91 | 137.34 | 137.34 | 136.78 | 59 |
| 1718141400 | 138.04 | 0 | 0.00 | 138.04 | 138.04 | 138.04 | 0 |
| 1718055000 | 138.04 | 0.14 | 0.10 | 138.1 | 138.1 | 138.04 | 18 |
| 1717795800 | 137.9 | -2.08 | -1.49 | 137.9 | 137.9 | 137.9 | 1 |
| 1717709400 | 139.97999 | 0 | 0.00 | 139.97999 | 139.97999 | 139.97999 | 0 |
| 1717623000 | 139.97999 | 0 | 0.00 | 139.97999 | 139.97999 | 139.97999 | 0 |
| 1717536600 | 139.97999 | 0 | 0.00 | 139.97999 | 139.97999 | 139.97999 | 0 |
| 1717450200 | 139.97999 | 4.57 | 3.37 | 139.75 | 139.97999 | 139.75 | 320 |
| 1717191000 | 135.41 | 0 | 0.00 | 135.41 | 135.41 | 135.41 | 0 |
| 1717018200 | 135.41 | 0 | 0.00 | 135.41 | 135.41 | 135.41 | 0 |
| 1716931800 | 135.41 | 0 | 0.00 | 135.41 | 135.41 | 135.41 | 0 |
| 1716845400 | 135.41 | 0 | 0.00 | 135.41 | 135.41 | 135.41 | 0 |
| 1716586200 | 135.41 | 0 | 0.00 | 135.41 | 135.41 | 135.41 | 0 |
| 1716499800 | 135.41 | 0.01 | 0.01 | 135.41 | 135.41 | 135.41 | 22 |
| 1716413400 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1716327000 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1716240600 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1715981400 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1715895000 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1715808600 | 135.4 | 0 | 0.00 | 135.4 | 135.4 | 135.4 | 0 |
| 1715722200 | 135.4 | -2.08 | -1.51 | 135.4 | 135.4 | 135.4 | 47 |
| 1715635800 | 137.47999 | 0 | 0.00 | 137.47999 | 137.47999 | 137.47999 | 0 |
| 1715376600 | 137.47999 | 7.48 | 5.75 | 136.5 | 137.47999 | 136.5 | 53 |
| 1715290200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715203800 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715117400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1715031000 | 130 | -1.43 | -1.09 | 130.13 | 130.13 | 130 | 21 |
| 1714771800 | 131.43 | 0 | 0.00 | 131.43 | 131.43 | 131.43 | 0 |
| 1714685400 | 131.43 | 2.6 | 2.02 | 131.43 | 131.43 | 131.43 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
