Dominion Energy, Inc. (D)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 51.02 | 51.22 | 50.35 | 50.97 | 50.97 | 4,517,600 |
| Apr 24, 2024 | 50.01 | 51.36 | 49.62 | 51.23 | 51.23 | 3,538,300 |
| Apr 23, 2024 | 50.36 | 51.11 | 50.24 | 50.67 | 50.67 | 4,636,500 |
| Apr 22, 2024 | 49.66 | 50.67 | 49.43 | 50.63 | 50.63 | 4,257,200 |
| Apr 19, 2024 | 48.81 | 49.98 | 48.68 | 49.84 | 49.84 | 4,112,400 |
| Apr 18, 2024 | 48.61 | 48.81 | 48.17 | 48.57 | 48.57 | 2,822,700 |
| Apr 17, 2024 | 47.33 | 48.43 | 47.15 | 48.32 | 48.32 | 3,124,800 |
| Apr 16, 2024 | 47.85 | 47.85 | 46.62 | 46.86 | 46.86 | 3,467,500 |
| Apr 15, 2024 | 49.10 | 49.54 | 47.91 | 47.92 | 47.92 | 4,414,100 |
| Apr 12, 2024 | 49.25 | 49.45 | 48.39 | 48.91 | 48.91 | 5,523,700 |
| Apr 11, 2024 | 49.14 | 49.20 | 48.39 | 49.02 | 49.02 | 3,753,100 |
| Apr 10, 2024 | 48.35 | 48.97 | 47.69 | 48.80 | 48.80 | 4,737,100 |
| Apr 09, 2024 | 48.98 | 49.59 | 48.73 | 49.55 | 49.55 | 4,359,600 |
| Apr 08, 2024 | 48.61 | 49.12 | 48.41 | 48.78 | 48.78 | 2,656,900 |
| Apr 05, 2024 | 48.46 | 48.79 | 47.96 | 48.57 | 48.57 | 3,824,800 |
| Apr 04, 2024 | 49.19 | 49.25 | 48.16 | 48.65 | 48.65 | 6,326,800 |
| Apr 03, 2024 | 48.81 | 49.17 | 48.41 | 48.63 | 48.63 | 3,553,900 |
| Apr 02, 2024 | 49.00 | 49.35 | 48.48 | 48.72 | 48.72 | 3,771,400 |
| Apr 01, 2024 | 49.11 | 49.24 | 48.37 | 49.16 | 49.16 | 4,255,000 |
| Mar 28, 2024 | 48.65 | 49.35 | 48.44 | 49.19 | 49.19 | 5,401,400 |
| Mar 27, 2024 | 46.83 | 48.55 | 46.64 | 48.52 | 48.52 | 6,547,100 |
| Mar 26, 2024 | 48.10 | 48.27 | 46.56 | 46.68 | 46.68 | 8,490,500 |
| Mar 25, 2024 | 48.28 | 48.38 | 47.88 | 48.25 | 48.25 | 3,960,700 |
| Mar 22, 2024 | 48.74 | 48.76 | 48.16 | 48.32 | 48.32 | 3,857,300 |
| Mar 21, 2024 | 48.25 | 49.07 | 48.02 | 48.50 | 48.50 | 5,090,600 |
| Mar 20, 2024 | 48.45 | 48.58 | 47.77 | 48.16 | 48.16 | 4,506,500 |
| Mar 19, 2024 | 48.60 | 48.91 | 48.34 | 48.51 | 48.51 | 8,266,800 |
| Mar 18, 2024 | 47.95 | 48.80 | 47.70 | 48.51 | 48.51 | 8,115,600 |
| Mar 15, 2024 | 47.50 | 48.34 | 47.42 | 47.84 | 47.84 | 11,847,800 |
| Mar 14, 2024 | 47.93 | 48.08 | 47.23 | 47.61 | 47.61 | 7,035,300 |
| Mar 13, 2024 | 47.23 | 48.20 | 47.23 | 48.07 | 48.07 | 7,598,800 |
| Mar 12, 2024 | 47.50 | 48.02 | 46.92 | 46.98 | 46.98 | 4,942,700 |
| Mar 11, 2024 | 47.79 | 48.17 | 47.47 | 47.64 | 47.64 | 4,644,000 |
| Mar 08, 2024 | 47.99 | 48.38 | 47.60 | 48.00 | 48.00 | 4,393,400 |
| Mar 07, 2024 | 47.86 | 49.21 | 47.85 | 47.99 | 47.99 | 9,605,600 |
| Mar 06, 2024 | 46.81 | 47.46 | 46.43 | 47.10 | 47.10 | 8,225,400 |
| Mar 05, 2024 | 46.99 | 47.81 | 45.99 | 46.10 | 46.10 | 7,625,000 |
| Mar 04, 2024 | 44.59 | 46.97 | 44.49 | 46.70 | 46.70 | 9,867,900 |
| Mar 01, 2024 | 46.85 | 47.00 | 44.17 | 44.79 | 44.79 | 13,833,900 |
| Feb 29, 2024 | 48.00 | 48.22 | 47.44 | 47.83 | 47.83 | 9,703,600 |
| Feb 29, 2024 | 0.668 Dividend | |||||
| Feb 28, 2024 | 47.75 | 48.40 | 47.62 | 48.35 | 47.68 | 7,247,500 |
| Feb 27, 2024 | 46.92 | 47.81 | 46.66 | 47.79 | 47.13 | 6,555,300 |
| Feb 26, 2024 | 47.45 | 47.50 | 46.16 | 46.56 | 45.92 | 7,000,100 |
| Feb 23, 2024 | 45.75 | 48.04 | 45.75 | 47.86 | 47.20 | 11,570,900 |
| Feb 22, 2024 | 45.62 | 46.96 | 44.87 | 45.60 | 44.97 | 7,675,500 |
| Feb 21, 2024 | 45.67 | 46.32 | 45.33 | 46.29 | 45.65 | 4,779,400 |
| Feb 20, 2024 | 45.84 | 46.37 | 45.31 | 45.35 | 44.72 | 4,807,900 |
| Feb 16, 2024 | 45.27 | 45.88 | 44.96 | 45.86 | 45.23 | 6,185,200 |
| Feb 15, 2024 | 45.04 | 45.86 | 44.92 | 45.49 | 44.86 | 4,361,900 |
| Feb 14, 2024 | 44.48 | 44.96 | 44.16 | 44.86 | 44.24 | 3,570,300 |
| Feb 13, 2024 | 44.90 | 45.15 | 43.53 | 44.36 | 43.75 | 4,106,700 |
| Feb 12, 2024 | 44.72 | 45.41 | 44.57 | 45.22 | 44.60 | 3,600,900 |
| Feb 09, 2024 | 44.02 | 44.72 | 43.91 | 44.70 | 44.08 | 3,145,000 |
| Feb 08, 2024 | 44.30 | 44.46 | 43.67 | 44.18 | 43.57 | 4,033,900 |
| Feb 07, 2024 | 45.43 | 45.43 | 44.34 | 44.49 | 43.88 | 4,481,000 |
| Feb 06, 2024 | 44.51 | 45.27 | 44.34 | 45.09 | 44.47 | 4,070,700 |
| Feb 05, 2024 | 45.06 | 45.27 | 44.64 | 44.69 | 44.07 | 3,683,700 |
| Feb 02, 2024 | 46.20 | 46.47 | 45.16 | 45.64 | 45.01 | 3,650,000 |
| Feb 01, 2024 | 45.59 | 46.72 | 45.40 | 46.68 | 46.04 | 4,581,900 |
| Jan 31, 2024 | 46.05 | 46.35 | 45.48 | 45.72 | 45.09 | 6,600,700 |
| Jan 30, 2024 | 45.42 | 46.05 | 45.10 | 45.74 | 45.11 | 4,144,700 |
| Jan 29, 2024 | 45.46 | 45.83 | 45.02 | 45.43 | 44.80 | 3,338,700 |
| Jan 26, 2024 | 45.30 | 45.75 | 45.24 | 45.56 | 44.93 | 4,511,800 |
| Jan 25, 2024 | 44.72 | 45.22 | 44.43 | 45.19 | 44.57 | 3,985,700 |
| Jan 24, 2024 | 45.12 | 45.27 | 44.04 | 44.15 | 43.54 | 5,693,400 |
| Jan 23, 2024 | 45.17 | 45.31 | 44.55 | 44.80 | 44.18 | 5,496,700 |
| Jan 22, 2024 | 45.41 | 45.85 | 45.02 | 45.07 | 44.45 | 4,414,000 |
| Jan 19, 2024 | 45.56 | 45.57 | 44.93 | 45.32 | 44.69 | 4,232,800 |
| Jan 18, 2024 | 45.91 | 46.05 | 44.93 | 45.48 | 44.85 | 5,408,300 |
| Jan 17, 2024 | 46.35 | 47.04 | 45.58 | 46.17 | 45.53 | 4,891,400 |
| Jan 16, 2024 | 47.10 | 47.32 | 46.50 | 46.76 | 46.11 | 6,915,300 |
| Jan 12, 2024 | 47.52 | 47.87 | 47.00 | 47.33 | 46.68 | 4,734,200 |
| Jan 11, 2024 | 47.80 | 47.91 | 46.75 | 47.11 | 46.46 | 4,629,300 |
| Jan 10, 2024 | 48.25 | 48.31 | 47.88 | 47.93 | 47.27 | 3,223,800 |
| Jan 09, 2024 | 48.54 | 48.82 | 48.17 | 48.28 | 47.61 | 4,618,700 |
| Jan 08, 2024 | 48.94 | 49.37 | 48.63 | 49.01 | 48.33 | 4,093,200 |
| Jan 05, 2024 | 48.07 | 49.08 | 47.75 | 49.04 | 48.36 | 3,738,600 |
| Jan 04, 2024 | 48.53 | 48.54 | 48.05 | 48.20 | 47.53 | 3,524,800 |
| Jan 03, 2024 | 48.30 | 48.62 | 47.63 | 48.43 | 47.76 | 4,674,300 |
| Jan 02, 2024 | 46.83 | 49.07 | 46.76 | 48.51 | 47.84 | 4,915,900 |
| Dec 29, 2023 | 46.74 | 47.10 | 46.63 | 47.00 | 46.35 | 3,644,300 |
| Dec 28, 2023 | 46.38 | 47.22 | 46.18 | 47.06 | 46.41 | 3,463,900 |
| Dec 27, 2023 | 46.95 | 47.03 | 46.30 | 46.51 | 45.87 | 4,231,300 |
| Dec 26, 2023 | 46.79 | 47.26 | 46.63 | 47.05 | 46.40 | 3,369,200 |
| Dec 22, 2023 | 47.07 | 47.77 | 46.76 | 46.80 | 46.15 | 4,624,300 |
| Dec 21, 2023 | 47.31 | 47.40 | 46.34 | 46.75 | 46.10 | 4,829,100 |
| Dec 20, 2023 | 48.14 | 48.27 | 47.16 | 47.18 | 46.53 | 7,004,900 |
| Dec 19, 2023 | 48.28 | 48.63 | 47.95 | 48.01 | 47.35 | 5,148,200 |
| Dec 18, 2023 | 48.72 | 48.97 | 48.09 | 48.18 | 47.51 | 7,526,300 |
| Dec 15, 2023 | 48.79 | 49.38 | 48.06 | 48.48 | 47.81 | 8,031,000 |
| Dec 14, 2023 | 50.04 | 50.70 | 48.98 | 49.16 | 48.48 | 6,679,600 |
| Dec 13, 2023 | 47.56 | 49.55 | 47.16 | 49.47 | 48.79 | 5,543,000 |
| Dec 12, 2023 | 47.68 | 47.68 | 47.06 | 47.65 | 46.99 | 6,744,700 |
| Dec 11, 2023 | 47.31 | 47.82 | 47.16 | 47.65 | 46.99 | 6,805,200 |
| Dec 08, 2023 | 47.37 | 47.60 | 47.18 | 47.49 | 46.83 | 6,508,800 |
| Dec 07, 2023 | 47.49 | 47.58 | 46.96 | 47.24 | 46.59 | 5,641,000 |
| Dec 06, 2023 | 46.60 | 47.59 | 46.51 | 47.26 | 46.61 | 7,733,600 |
| Dec 05, 2023 | 46.21 | 46.48 | 45.35 | 46.32 | 45.68 | 7,371,400 |
| Dec 04, 2023 | 46.09 | 46.66 | 45.70 | 46.13 | 45.49 | 6,342,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.