Dominion Energy, Inc. (DCUE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

101.40

+0.37

(+0.37%)

At close: 03:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	102.31	104.17	99.44	103.78	103.78	1,322,900
May 23, 2022	102.30	102.55	101.27	101.84	101.84	232,100
May 20, 2022	101.18	101.58	100.33	101.40	101.40	296,900
May 19, 2022	101.00	101.28	100.10	101.03	101.03	230,000
May 18, 2022	102.75	102.76	101.31	101.39	101.39	272,400
May 17, 2022	102.34	102.62	101.27	102.43	102.43	143,100
May 16, 2022	102.01	102.46	101.94	102.16	102.16	258,600
May 13, 2022	101.50	102.24	101.50	102.07	102.07	314,200
May 12, 2022	101.97	102.00	101.01	101.72	101.72	1,059,900
May 11, 2022	101.00	102.35	101.00	101.70	101.70	664,800
May 10, 2022	102.00	102.45	101.05	101.22	101.22	379,900
May 09, 2022	101.59	102.23	101.59	101.90	101.90	151,000
May 06, 2022	101.15	102.06	101.15	102.05	102.05	82,300
May 05, 2022	101.09	101.75	101.09	101.66	101.66	1,230,800
May 04, 2022	101.31	101.52	100.96	101.39	101.39	295,000
May 03, 2022	100.82	101.26	100.63	101.01	101.01	692,800
May 02, 2022	100.56	101.00	100.56	100.82	100.82	563,900
Apr 29, 2022	100.92	101.08	100.77	100.89	100.89	188,200
Apr 28, 2022	100.90	101.17	100.90	101.16	101.16	233,900
Apr 27, 2022	100.74	101.18	100.66	101.03	101.03	438,600
Apr 26, 2022	101.30	101.36	101.02	101.10	101.10	908,100
Apr 25, 2022	101.79	101.79	100.95	101.21	101.21	155,800
Apr 22, 2022	102.00	102.17	101.47	101.50	101.50	110,500
Apr 21, 2022	102.41	102.68	102.11	102.11	102.11	92,000
Apr 20, 2022	102.67	103.22	102.40	102.40	102.40	20,800
Apr 19, 2022	102.55	102.67	102.21	102.46	102.46	9,500
Apr 18, 2022	102.21	103.03	102.21	102.33	102.33	430,200
Apr 14, 2022	102.60	103.14	102.60	102.68	102.68	9,200
Apr 13, 2022	102.76	103.00	102.42	102.59	102.59	184,000
Apr 12, 2022	102.61	103.14	102.27	102.73	102.73	382,800
Apr 11, 2022	102.91	103.46	102.68	103.03	103.03	223,000
Apr 08, 2022	102.65	103.32	102.65	103.27	103.27	21,600
Apr 07, 2022	103.10	103.10	102.50	102.75	102.75	13,700
Apr 06, 2022	102.33	103.07	102.04	102.86	102.86	607,500
Apr 05, 2022	102.50	102.60	101.97	102.04	102.04	44,200
Apr 04, 2022	102.16	102.50	101.67	102.50	102.50	166,500
Apr 01, 2022	101.38	102.27	101.36	102.16	102.16	11,900
Mar 31, 2022	101.88	102.14	101.55	101.55	101.55	418,600
Mar 30, 2022	101.85	101.95	101.75	101.95	101.95	13,700
Mar 29, 2022	101.65	101.85	101.27	101.85	101.85	81,500
Mar 28, 2022	101.19	101.50	101.18	101.49	101.49	264,300
Mar 25, 2022	100.52	101.75	100.50	101.40	101.40	65,600
Mar 24, 2022	100.78	100.80	100.55	100.67	100.67	33,400
Mar 23, 2022	100.65	100.70	100.20	100.30	100.30	71,700
Mar 22, 2022	100.65	100.65	100.21	100.49	100.49	16,300
Mar 21, 2022	100.86	100.86	100.40	100.66	100.66	4,100
Mar 18, 2022	101.08	101.08	100.05	100.39	100.39	62,100
Mar 17, 2022	100.02	101.14	100.02	100.95	100.95	48,500
Mar 16, 2022	100.09	100.17	99.10	100.16	100.16	136,000
Mar 15, 2022	100.22	100.36	100.05	100.21	100.21	56,000
Mar 14, 2022	101.00	101.18	99.95	100.04	100.04	313,500
Mar 11, 2022	100.62	101.00	100.52	100.60	100.60	602,100
Mar 10, 2022	100.26	100.67	99.97	100.61	100.61	104,100
Mar 09, 2022	100.73	100.73	100.12	100.28	100.28	47,400
Mar 08, 2022	101.10	101.49	100.50	100.50	100.50	71,600
Mar 07, 2022	100.55	101.30	100.55	101.14	101.14	24,600
Mar 04, 2022	100.90	101.11	100.30	101.10	101.10	455,700
Mar 03, 2022	99.96	100.60	99.96	100.34	100.34	668,300
Mar 02, 2022	99.35	99.99	99.29	99.75	99.75	95,200
Mar 01, 2022	99.05	99.88	99.04	99.37	99.37	36,800
Feb 28, 2022	99.10	99.54	99.10	99.14	99.14	2,106,700
Feb 25, 2022	99.00	99.63	98.90	99.44	99.44	29,000
Feb 25, 2022	1.813 Dividend
Feb 24, 2022	100.00	100.50	99.53	100.20	98.39	13,600
Feb 23, 2022	101.69	101.69	100.21	100.25	98.44	73,700
Feb 22, 2022	100.56	101.59	100.56	100.98	99.15	10,200
Feb 18, 2022	100.81	101.46	100.70	100.90	99.07	64,800
Feb 17, 2022	101.21	101.24	100.59	100.82	99.00	35,300
Feb 16, 2022	100.42	100.86	100.25	100.75	98.93	126,100
Feb 15, 2022	101.02	101.04	100.26	100.35	98.53	14,300
Feb 14, 2022	101.16	101.16	100.38	100.79	98.96	117,600
Feb 11, 2022	99.82	101.21	99.82	100.86	99.04	43,300
Feb 10, 2022	101.56	101.56	100.58	100.59	98.77	12,800
Feb 09, 2022	101.04	102.12	101.04	101.57	99.73	14,000
Feb 08, 2022	101.66	101.89	101.30	101.30	99.47	15,700
Feb 07, 2022	101.44	101.90	101.40	101.90	100.06	4,100
Feb 04, 2022	102.00	102.10	101.37	101.58	99.74	43,500
Feb 03, 2022	102.18	102.25	102.00	102.00	100.15	22,900
Feb 02, 2022	101.44	102.37	101.44	102.09	100.24	41,200
Feb 01, 2022	101.98	101.98	101.48	101.52	99.68	2,600
Jan 31, 2022	101.33	102.02	101.33	102.02	100.17	42,100
Jan 28, 2022	100.32	101.08	100.23	101.08	99.25	61,200
Jan 27, 2022	100.88	101.18	100.32	100.35	98.53	14,000
Jan 26, 2022	99.64	100.64	99.64	100.01	98.20	12,100
Jan 25, 2022	100.47	100.51	99.99	100.25	98.44	20,000
Jan 24, 2022	100.96	100.96	99.71	100.47	98.65	71,300
Jan 21, 2022	101.63	101.72	100.96	100.96	99.13	5,100
Jan 20, 2022	101.00	101.62	100.87	100.87	99.04	29,700
Jan 19, 2022	100.71	101.38	100.71	101.14	99.31	199,300
Jan 18, 2022	100.05	100.71	100.05	100.71	98.89	59,800
Jan 14, 2022	101.60	101.60	100.82	101.11	99.28	3,800
Jan 13, 2022	101.00	101.60	100.92	101.60	99.76	13,100
Jan 12, 2022	101.18	101.32	100.99	101.20	99.37	14,400
Jan 11, 2022	101.25	101.25	100.64	101.09	99.26	9,900
Jan 10, 2022	101.04	101.78	101.04	101.29	99.46	20,100
Jan 07, 2022	100.68	101.60	100.68	101.46	99.62	42,100
Jan 06, 2022	100.88	101.50	100.77	100.79	98.97	11,400
Jan 05, 2022	100.15	101.61	100.01	100.81	98.99	28,600
Jan 04, 2022	100.38	100.98	100.16	100.16	98.35	16,900
Jan 03, 2022	100.29	100.66	99.90	100.66	98.84	19,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,551.98+835.73(+2.22%)

Dominion Energy, Inc. (DCUE)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,551.98
+835.73(+2.22%)