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 | 55.26 | 0 | 0 | 0 | DE |
| 4 | 0.96 | 1.7679558011 | 54.3 | 55.26 | 53.4 | 192 | 54.05628472 | DE |
| 12 | 1.5 | 2.79017857143 | 53.76 | 55.71 | 52.06 | 83 | 54.10090772 | DE |
| 26 | 6.035 | 12.2600304723 | 49.225 | 55.71 | 45.755 | 72 | 51.82004479 | DE |
| 52 | 9.76 | 21.4505494505 | 45.5 | 55.71 | 40.465 | 81 | 49.52226842 | DE |
| 156 | 9.76 | 21.4505494505 | 45.5 | 55.71 | 40.465 | 81 | 49.52226842 | DE |
| 260 | 9.76 | 21.4505494505 | 45.5 | 55.71 | 40.465 | 81 | 49.52226842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729266900 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1729180500 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1729094100 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1729007700 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728921300 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728662100 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728575700 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728489300 | 52.06 | 0 | 0.00 | 52.06 | 52.06 | 52.06 | 0 |
| 1728402900 | 52.06 | -0.51 | -0.97 | 52.06 | 52.06 | 52.06 | 5 |
| 1728316500 | 52.57 | -0.96 | -1.79 | 52.57 | 52.57 | 52.57 | 1 |
| 1728057300 | 53.53 | 0 | 0.00 | 53.53 | 53.53 | 53.53 | 0 |
| 1727970900 | 53.53 | -0.23 | -0.43 | 53.53 | 53.53 | 53.53 | 5 |
| 1727884500 | 53.76 | 3.23 | 6.39 | 53.76 | 53.76 | 53.76 | 38 |
| 1727798100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727711700 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727452500 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727366100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727279700 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727193300 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1727106900 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726847700 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726761300 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726674900 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726588500 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726502100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726242900 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726156500 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1726070100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725983700 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725897300 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725638100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725551700 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725465300 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725378900 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725292500 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1725033300 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1724946900 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1724860500 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1724774100 | 50.53 | 0 | 0.00 | 50.53 | 50.53 | 50.53 | 0 |
| 1724687700 | 50.53 | 1.53 | 3.12 | 50.56 | 50.56 | 50.53 | 210 |
| 1724400000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1724313600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1724227200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1724140800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
