1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Dominion Energy Inc (D)
  7. Historical

D

Dominion Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dominion Energy Inc D NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 77.29 20:00:01
Open Price Low Price High Price Close Price Prev Close
77.54 77.00 77.75 77.29 77.29
more quote information »

D Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.8377.8171.68575.053,600,1103.464.69%
1 Month74.4077.8171.68573.763,368,2882.893.88%
3 Months75.5080.09571.68575.793,326,1111.792.37%
6 Months79.9881.0871.68576.263,330,271-2.69-3.36%
1 Year80.2086.9567.8575.853,731,606-2.91-3.63%
3 Years73.7899.8957.7976.863,846,4663.514.76%
5 Years73.1399.8957.7975.773,366,1214.165.69%

D 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 77.29 0.00 0.0% 77.54 77.75 77.00 2,150,364
Oct 21 2021 77.29 0.70 0.91% 76.77 77.81 76.66 3,777,520
Oct 20 2021 76.59 1.37 1.82% 75.29 76.865 75.29 3,394,539
Oct 19 2021 75.22 3.26 4.53% 73.555 75.44 73.23 5,127,736
Oct 18 2021 71.96 -1.14 -1.56% 72.44 72.6481 71.685 2,981,536
Oct 15 2021 73.10 -0.55 -0.75% 73.83 73.85 72.895 2,719,209
Oct 14 2021 73.65 0.28 0.38% 73.50 74.35 73.21 3,112,864
Oct 13 2021 73.37 0.85 1.17% 72.52 73.43 72.18 3,122,971
Oct 12 2021 72.52 0.40 0.55% 72.09 72.87 72.01 2,220,840
Oct 11 2021 72.12 -0.58 -0.8% 72.52 72.7657 71.85 2,781,954
Oct 08 2021 72.70 -1.15 -1.56% 73.66 74.01 72.645 2,958,927
Oct 07 2021 73.85 -0.32 -0.43% 74.11 75.05 73.80 3,015,371
Oct 06 2021 74.17 1.39 1.91% 72.73 74.19 72.32 3,601,978
Oct 05 2021 72.78 -0.57 -0.78% 73.33 74.21 72.75 4,571,393
Oct 04 2021 73.35 1.06 1.47% 72.66 73.56 72.21 4,042,042
Oct 01 2021 72.29 -0.73 -1.0% 73.57 73.58 72.17 3,795,813
Sep 30 2021 73.02 -1.33 -1.79% 74.59 74.68 72.99 4,307,130
Sep 29 2021 74.35 1.21 1.65% 73.23 74.82 73.05 2,614,158
Sep 28 2021 73.14 -0.67 -0.91% 73.71 73.87 72.82 3,231,222
Sep 27 2021 73.81 -0.77 -1.03% 74.73 75.41 73.71 2,901,414
Sep 24 2021 74.58 0.32 0.43% 74.40 75.01 74.17 3,087,125
See More Historical Prices »


Your Recent History
NYSE
D
Dominion E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.