Dominion Energy Historical Data - D

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dominion Energy Inc D NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.40 0.49% 82.82 83.23 82.33 82.58 82.42 18:23:27
more quote information »

D Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week81.3083.2380.95182.032,542,9291.521.87%
1 Month80.8883.2378.9581.163,125,2901.942.4%
3 Months75.0783.2373.4678.143,701,0707.7510.32%
6 Months74.8283.2372.6177.183,651,1888.0010.69%
1 Year73.7883.2367.4175.213,981,1009.0412.25%
3 Years73.1385.3061.5374.153,086,9439.6913.25%
5 Years69.8585.3061.5373.412,827,65912.9718.57%

D 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 82.42 0.26 0.32% 82.27 82.47 81.86 2,156,330
Oct 18 2019 82.16 -0.22 -0.27% 82.06 82.44 81.72 3,210,344
Oct 17 2019 82.38 0.58 0.71% 81.86 82.68 81.66 2,373,493
Oct 16 2019 81.80 0.42 0.52% 81.29 81.89 81.02 2,590,340
Oct 15 2019 81.38 0.14 0.17% 81.30 81.55 80.951 2,384,140
Oct 14 2019 81.24 -0.66 -0.81% 82.09 82.19 81.0721 3,247,401
Oct 11 2019 81.90 0.12 0.15% 81.98 82.59 81.35 3,088,959
Oct 10 2019 81.78 0.44 0.54% 81.13 81.84 80.45 3,260,461
Oct 09 2019 81.34 0.62 0.77% 80.94 81.64 80.80 2,766,354
Oct 08 2019 80.72 -0.46 -0.57% 81.06 81.24 80.45 2,743,549
Oct 07 2019 81.18 -0.52 -0.64% 81.51 81.86 80.88 2,733,028
Oct 04 2019 81.70 2.08 2.61% 79.79 81.76 79.7338 4,640,953
Oct 03 2019 79.62 -0.35 -0.44% 80.01 80.05 78.95 4,672,742
Oct 02 2019 79.97 -1.25 -1.54% 80.99 81.24 79.81 3,566,193
Oct 01 2019 81.22 0.18 0.22% 80.86 81.26 80.55 3,095,480
Sep 30 2019 81.04 0.05 0.06% 81.03 81.39 80.725 2,737,156
Sep 27 2019 80.99 0.23 0.28% 81.00 81.02 80.45 2,792,621
Sep 26 2019 80.76 0.37 0.46% 80.70 81.05 80.18 2,497,438
Sep 25 2019 80.39 -0.45 -0.56% 80.84 81.00 79.83 3,663,694
Sep 24 2019 80.84 0.00 0.0% 80.88 81.43 80.61 4,284,139
Sep 23 2019 80.8402 -0.06 -0.07% 80.92 81.17 80.53 3,247,705
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.