D

Dominion Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Dominion Energy Inc D NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.91 -1.49% 60.20 14:04:18
Open Price Low Price High Price Close Price Prev Close
60.82 59.93 61.19 61.11
more quote information »

D Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.3861.9759.1560.755,328,750-1.18-1.92%
1 Month68.7269.7957.9561.246,879,947-8.52-12.4%
3 Months83.3884.4557.9567.125,268,661-23.18-27.8%
6 Months84.5086.2857.9572.254,089,919-24.30-28.76%
1 Year71.5988.7857.9576.133,730,721-11.39-15.91%
3 Years82.8799.8957.7977.003,782,053-22.67-27.36%
5 Years84.3899.8957.7975.703,724,218-24.18-28.66%

D 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 61.11 1.34 2.24% 59.59 61.26 59.15 9,249,499
Nov 29 2022 59.77 -0.85 -1.4% 60.34 60.34 59.44 3,894,414
Nov 28 2022 60.62 -0.91 -1.48% 61.10 61.69 60.44 6,468,996
Nov 25 2022 61.53 0.50 0.82% 61.38 61.97 61.25 1,702,092
Nov 23 2022 61.03 0.78 1.29% 60.24 61.14 60.03 3,608,831
Nov 22 2022 60.25 -0.01 -0.02% 59.79 60.50 59.65 3,577,393
Nov 22 2022 60.26 0.72 1.21% 59.79 60.50 59.65 1,905,281
Nov 21 2022 59.54 0.38 0.64% 59.05 59.98 59.03 5,112,189
Nov 18 2022 59.16 0.79 1.35% 58.80 59.23 58.49 7,367,857
Nov 17 2022 58.37 -1.24 -2.08% 58.70 59.275 58.17 3,662,183
Nov 16 2022 59.61 0.73 1.24% 58.80 59.75 58.80 4,158,983
Nov 15 2022 58.88 0.92 1.59% 58.74 59.59 58.32 5,576,334
Nov 14 2022 57.96 -3.70 -6.0% 61.60 61.92 57.95 15,960,506
Nov 11 2022 61.66 -0.71 -1.14% 62.30 62.30 60.97 5,613,971
Nov 10 2022 62.37 1.95 3.23% 61.69 62.72 60.68 8,582,594
Nov 09 2022 60.42 -2.20 -3.51% 60.62 61.50 59.90 11,131,223
Nov 08 2022 62.62 -0.32 -0.51% 63.29 63.42 62.265 8,069,728
Nov 07 2022 62.94 -4.19 -6.24% 65.06 65.24 59.67 20,565,529
Nov 04 2022 67.13 -2.10 -3.03% 66.99 68.42 66.34 7,620,929
Nov 03 2022 69.23 0.19 0.28% 68.72 69.79 68.255 3,770,405
Nov 02 2022 69.04 -0.68 -0.98% 69.63 70.76 69.03 3,129,332
Nov 01 2022 69.72 -0.25 -0.36% 70.10 70.325 69.46 3,780,393
See More Historical Prices ยป