Dominion Energy Inc (1D)
BIT
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0.52 | 1.02141033196 | 50.91 | 51.43 | 50.89 | 15 | 51.25 | DE |
| 12 | -4.28 | -7.68264225453 | 55.71 | 62.5 | 50.89 | 86 | 54.67514119 | DE |
| 26 | 3.78 | 7.93284365163 | 47.65 | 62.5 | 46.995 | 68 | 53.08444051 | DE |
| 52 | 10.95 | 27.0503952569 | 40.48 | 62.5 | 40.465 | 72 | 50.95494754 | DE |
| 156 | 5.93 | 13.032967033 | 45.5 | 62.5 | 40.465 | 74 | 50.63795877 | DE |
| 260 | 5.93 | 13.032967033 | 45.5 | 62.5 | 40.465 | 74 | 50.63795877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736441700 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1736355300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1736268900 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1736182500 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1735923300 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1735836900 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1735577700 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1735318500 | 51.43 | 0 | 0.00 | 51.43 | 51.43 | 51.43 | 0 |
| 1734972900 | 51.43 | 0.54 | 1.06 | 51.43 | 51.43 | 51.43 | 20 |
| 1734713700 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
| 1734627300 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
| 1734540900 | 50.89 | 0 | 0.00 | 50.89 | 50.89 | 50.89 | 0 |
| 1734454500 | 50.89 | -4.87 | -8.73 | 50.91 | 50.91 | 50.89 | 10 |
| 1734368100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1734108900 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1734022500 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733936100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733849700 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733763300 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733504100 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733417700 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733331300 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733244900 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
| 1733158500 | 55.76 | -0.48 | -0.85 | 58 | 62.5 | 55.76 | 256 |
| 1732899300 | 56.24 | 1.04 | 1.88 | 56.24 | 56.24 | 56.24 | 20 |
| 1732812900 | 55.2 | -0.67 | -1.20 | 55.2 | 55.2 | 55.2 | 9 |
| 1732726500 | 55.87 | 0 | 0.00 | 55.87 | 55.87 | 55.87 | 0 |
| 1732640100 | 55.87 | 1.19 | 2.18 | 55.87 | 55.87 | 55.87 | 93 |
| 1732553700 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
| 1732294500 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
| 1732208100 | 54.68 | 0 | 0.00 | 54.68 | 54.68 | 54.68 | 0 |
| 1732121700 | 54.68 | -0.58 | -1.05 | 54.68 | 54.68 | 54.68 | 4 |
| 1732035300 | 55.26 | 0.72 | 1.32 | 55.26 | 55.26 | 55.26 | 3 |
| 1731948900 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1731689700 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1731603300 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1731516900 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1731430500 | 54.54 | 0 | 0.00 | 54.54 | 54.54 | 54.54 | 0 |
| 1731344100 | 54.54 | 1.14 | 2.13 | 54.54 | 54.54 | 54.54 | 135 |
| 1731084900 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1730998500 | 53.4 | -0.52 | -0.96 | 53.4 | 53.4 | 53.4 | 10 |
| 1730912100 | 53.92 | -1.66 | -2.99 | 54.3 | 54.3 | 53.9 | 431 |
| 1730822100 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730735700 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730476500 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730390100 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730303700 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730217300 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1730130900 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1729871700 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1729785300 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1729698900 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1729612500 | 55.58 | 0 | 0.00 | 55.58 | 55.58 | 55.58 | 0 |
| 1729526100 | 55.58 | 3.52 | 6.76 | 55.71 | 55.71 | 55.48 | 36 |
| 1729238400 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1729152000 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1729065600 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728979200 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728892800 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728633600 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728547200 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
