Canada Markets open in 9 hrs 17 mins

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
DateOpenHighLowClose*Adj Close**Volume
May 24, 2022102.31104.1799.44103.78103.781,322,900
May 23, 2022102.30102.55101.27101.84101.84232,100
May 20, 2022101.18101.58100.33101.40101.40296,900
May 19, 2022101.00101.28100.10101.03101.03230,000
May 18, 2022102.75102.76101.31101.39101.39272,400
May 17, 2022102.34102.62101.27102.43102.43143,100
May 16, 2022102.01102.46101.94102.16102.16258,600
May 13, 2022101.50102.24101.50102.07102.07314,200
May 12, 2022101.97102.00101.01101.72101.721,059,900
May 11, 2022101.00102.35101.00101.70101.70664,800
May 10, 2022102.00102.45101.05101.22101.22379,900
May 09, 2022101.59102.23101.59101.90101.90151,000
May 06, 2022101.15102.06101.15102.05102.0582,300
May 05, 2022101.09101.75101.09101.66101.661,230,800
May 04, 2022101.31101.52100.96101.39101.39295,000
May 03, 2022100.82101.26100.63101.01101.01692,800
May 02, 2022100.56101.00100.56100.82100.82563,900
Apr 29, 2022100.92101.08100.77100.89100.89188,200
Apr 28, 2022100.90101.17100.90101.16101.16233,900
Apr 27, 2022100.74101.18100.66101.03101.03438,600
Apr 26, 2022101.30101.36101.02101.10101.10908,100
Apr 25, 2022101.79101.79100.95101.21101.21155,800
Apr 22, 2022102.00102.17101.47101.50101.50110,500
Apr 21, 2022102.41102.68102.11102.11102.1192,000
Apr 20, 2022102.67103.22102.40102.40102.4020,800
Apr 19, 2022102.55102.67102.21102.46102.469,500
Apr 18, 2022102.21103.03102.21102.33102.33430,200
Apr 14, 2022102.60103.14102.60102.68102.689,200
Apr 13, 2022102.76103.00102.42102.59102.59184,000
Apr 12, 2022102.61103.14102.27102.73102.73382,800
Apr 11, 2022102.91103.46102.68103.03103.03223,000
Apr 08, 2022102.65103.32102.65103.27103.2721,600
Apr 07, 2022103.10103.10102.50102.75102.7513,700
Apr 06, 2022102.33103.07102.04102.86102.86607,500
Apr 05, 2022102.50102.60101.97102.04102.0444,200
Apr 04, 2022102.16102.50101.67102.50102.50166,500
Apr 01, 2022101.38102.27101.36102.16102.1611,900
Mar 31, 2022101.88102.14101.55101.55101.55418,600
Mar 30, 2022101.85101.95101.75101.95101.9513,700
Mar 29, 2022101.65101.85101.27101.85101.8581,500
Mar 28, 2022101.19101.50101.18101.49101.49264,300
Mar 25, 2022100.52101.75100.50101.40101.4065,600
Mar 24, 2022100.78100.80100.55100.67100.6733,400
Mar 23, 2022100.65100.70100.20100.30100.3071,700
Mar 22, 2022100.65100.65100.21100.49100.4916,300
Mar 21, 2022100.86100.86100.40100.66100.664,100
Mar 18, 2022101.08101.08100.05100.39100.3962,100
Mar 17, 2022100.02101.14100.02100.95100.9548,500
Mar 16, 2022100.09100.1799.10100.16100.16136,000
Mar 15, 2022100.22100.36100.05100.21100.2156,000
Mar 14, 2022101.00101.1899.95100.04100.04313,500
Mar 11, 2022100.62101.00100.52100.60100.60602,100
Mar 10, 2022100.26100.6799.97100.61100.61104,100
Mar 09, 2022100.73100.73100.12100.28100.2847,400
Mar 08, 2022101.10101.49100.50100.50100.5071,600
Mar 07, 2022100.55101.30100.55101.14101.1424,600
Mar 04, 2022100.90101.11100.30101.10101.10455,700
Mar 03, 202299.96100.6099.96100.34100.34668,300
Mar 02, 202299.3599.9999.2999.7599.7595,200
Mar 01, 202299.0599.8899.0499.3799.3736,800
Feb 28, 202299.1099.5499.1099.1499.142,106,700
Feb 25, 202299.0099.6398.9099.4499.4429,000
Feb 25, 20221.813 Dividend
Feb 24, 2022100.00100.5099.53100.2098.3913,600
Feb 23, 2022101.69101.69100.21100.2598.4473,700
Feb 22, 2022100.56101.59100.56100.9899.1510,200
Feb 18, 2022100.81101.46100.70100.9099.0764,800
Feb 17, 2022101.21101.24100.59100.8299.0035,300
Feb 16, 2022100.42100.86100.25100.7598.93126,100
Feb 15, 2022101.02101.04100.26100.3598.5314,300
Feb 14, 2022101.16101.16100.38100.7998.96117,600
Feb 11, 202299.82101.2199.82100.8699.0443,300
Feb 10, 2022101.56101.56100.58100.5998.7712,800
Feb 09, 2022101.04102.12101.04101.5799.7314,000
Feb 08, 2022101.66101.89101.30101.3099.4715,700
Feb 07, 2022101.44101.90101.40101.90100.064,100
Feb 04, 2022102.00102.10101.37101.5899.7443,500
Feb 03, 2022102.18102.25102.00102.00100.1522,900
Feb 02, 2022101.44102.37101.44102.09100.2441,200
Feb 01, 2022101.98101.98101.48101.5299.682,600
Jan 31, 2022101.33102.02101.33102.02100.1742,100
Jan 28, 2022100.32101.08100.23101.0899.2561,200
Jan 27, 2022100.88101.18100.32100.3598.5314,000
Jan 26, 202299.64100.6499.64100.0198.2012,100
Jan 25, 2022100.47100.5199.99100.2598.4420,000
Jan 24, 2022100.96100.9699.71100.4798.6571,300
Jan 21, 2022101.63101.72100.96100.9699.135,100
Jan 20, 2022101.00101.62100.87100.8799.0429,700
Jan 19, 2022100.71101.38100.71101.1499.31199,300
Jan 18, 2022100.05100.71100.05100.7198.8959,800
Jan 14, 2022101.60101.60100.82101.1199.283,800
Jan 13, 2022101.00101.60100.92101.6099.7613,100
Jan 12, 2022101.18101.32100.99101.2099.3714,400
Jan 11, 2022101.25101.25100.64101.0999.269,900
Jan 10, 2022101.04101.78101.04101.2999.4620,100
Jan 07, 2022100.68101.60100.68101.4699.6242,100
Jan 06, 2022100.88101.50100.77100.7998.9711,400
Jan 05, 2022100.15101.61100.01100.8198.9928,600
Jan 04, 2022100.38100.98100.16100.1698.3516,900
Jan 03, 2022100.29100.6699.90100.6698.8419,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...