Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
57.13
-0.09 (-0.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 57.14 | 57.90 | 56.95 | 57.13 | 57.13 | -0.16% | 4,702,783 |
| Sep 25, 2024 | 57.38 | 57.38 | 56.73 | 57.22 | 57.22 | 0.35% | 5,106,000 |
| Sep 24, 2024 | 57.46 | 58.06 | 56.96 | 57.02 | 57.02 | -1.45% | 5,644,380 |
| Sep 23, 2024 | 58.00 | 58.18 | 57.57 | 57.86 | 57.86 | -0.12% | 4,276,765 |
| Sep 20, 2024 | 57.74 | 57.99 | 57.18 | 57.93 | 57.93 | 0.78% | 9,329,876 |
| Sep 19, 2024 | 57.22 | 57.67 | 56.83 | 57.48 | 57.48 | 0.12% | 4,107,476 |
| Sep 18, 2024 | 58.29 | 58.35 | 57.02 | 57.41 | 57.41 | -1.61% | 2,980,641 |
| Sep 17, 2024 | 58.40 | 58.72 | 57.92 | 58.35 | 58.35 | -0.31% | 3,504,475 |
| Sep 16, 2024 | 58.42 | 58.94 | 58.08 | 58.53 | 58.53 | 0.64% | 3,284,005 |
| Sep 13, 2024 | 57.47 | 58.18 | 56.93 | 58.16 | 58.16 | 1.71% | 2,986,603 |
| Sep 12, 2024 | 57.20 | 57.55 | 56.85 | 57.18 | 57.18 | -0.09% | 3,121,785 |
| Sep 11, 2024 | 57.45 | 57.58 | 56.56 | 57.23 | 57.23 | -0.83% | 4,236,327 |
| Sep 10, 2024 | 57.64 | 58.11 | 57.49 | 57.71 | 57.71 | 0.59% | 2,789,095 |
| Sep 9, 2024 | 57.18 | 57.64 | 56.82 | 57.37 | 57.37 | 0.46% | 4,087,550 |
| Sep 6, 2024 | 57.49 | 57.86 | 57.02 | 57.11 | 57.11 | -0.40% | 2,582,535 |
| Sep 5, 2024 | 57.97 | 58.13 | 57.06 | 57.34 | 57.34 | -0.26% | 2,574,324 |
| Sep 4, 2024 | 57.12 | 57.73 | 56.87 | 57.49 | 57.49 | 1.34% | 3,266,398 |
| Sep 3, 2024 | 55.69 | 57.15 | 55.65 | 56.73 | 56.73 | 1.48% | 4,220,493 |
| Aug 30, 2024 | 55.56 | 56.01 | 55.31 | 55.90 | 55.90 | -0.39% | 5,450,438 |
| Aug 29, 2024 | 56.19 | 56.21 | 55.41 | 56.12 | 55.46 | -0.05% | 3,315,657 |
| Aug 28, 2024 | 56.14 | 56.42 | 55.88 | 56.15 | 55.49 | 0.21% | 4,821,945 |
| Aug 27, 2024 | 56.47 | 56.71 | 55.90 | 56.03 | 55.37 | -0.87% | 2,295,928 |
| Aug 26, 2024 | 56.61 | 56.96 | 56.36 | 56.52 | 55.85 | 0.09% | 2,575,100 |
| Aug 23, 2024 | 56.62 | 56.83 | 56.30 | 56.47 | 55.80 | 0.05% | 2,021,702 |
| Aug 22, 2024 | 56.51 | 56.56 | 56.17 | 56.44 | 55.77 | 0.05% | 1,853,693 |
| Aug 21, 2024 | 56.30 | 56.62 | 56.16 | 56.41 | 55.74 | 0.20% | 1,964,580 |
| Aug 20, 2024 | 56.29 | 56.78 | 56.08 | 56.30 | 55.64 | 0.02% | 2,816,530 |
| Aug 19, 2024 | 56.00 | 56.57 | 55.80 | 56.29 | 55.63 | 0.50% | 2,782,643 |
| Aug 16, 2024 | 55.56 | 56.22 | 55.22 | 56.01 | 55.35 | 1.30% | 3,470,916 |
| Aug 15, 2024 | 55.10 | 55.50 | 54.84 | 55.29 | 54.64 | -0.40% | 3,750,572 |
| Aug 14, 2024 | 54.92 | 56.14 | 54.78 | 55.51 | 54.86 | 0.78% | 4,207,245 |
| Aug 13, 2024 | 54.89 | 55.19 | 54.59 | 55.08 | 54.43 | 0.66% | 3,102,332 |
| Aug 12, 2024 | 54.50 | 54.80 | 54.24 | 54.72 | 54.07 | 0.46% | 2,673,799 |
| Aug 9, 2024 | 54.27 | 54.64 | 53.37 | 54.47 | 53.83 | 0.52% | 2,942,182 |
| Aug 8, 2024 | 54.58 | 55.08 | 54.07 | 54.19 | 53.55 | -1.63% | 3,428,506 |
| Aug 7, 2024 | 54.35 | 55.57 | 53.90 | 55.09 | 54.44 | 1.70% | 4,275,672 |
| Aug 6, 2024 | 54.12 | 54.63 | 53.90 | 54.17 | 53.53 | 0.24% | 5,067,348 |
| Aug 5, 2024 | 56.27 | 56.84 | 53.79 | 54.04 | 53.40 | -3.64% | 5,070,748 |
| Aug 2, 2024 | 56.08 | 57.60 | 55.01 | 56.08 | 55.42 | 1.15% | 5,501,213 |
| Aug 1, 2024 | 53.59 | 55.66 | 52.87 | 55.44 | 54.79 | 3.70% | 5,732,850 |
| Jul 31, 2024 | 53.34 | 53.47 | 52.73 | 53.46 | 52.83 | 0.47% | 6,131,247 |
| Jul 30, 2024 | 52.86 | 53.32 | 52.65 | 53.21 | 52.58 | 0.57% | 2,541,155 |
| Jul 29, 2024 | 52.78 | 53.11 | 52.21 | 52.91 | 52.29 | 0.40% | 2,063,182 |
| Jul 26, 2024 | 52.52 | 52.97 | 52.30 | 52.70 | 52.08 | 0.76% | 2,994,129 |
| Jul 25, 2024 | 52.44 | 53.24 | 51.99 | 52.30 | 51.68 | 0.33% | 3,806,275 |
| Jul 24, 2024 | 51.23 | 52.30 | 50.67 | 52.13 | 51.52 | 2.78% | 4,168,761 |
| Jul 23, 2024 | 51.64 | 51.74 | 50.68 | 50.72 | 50.12 | -2.08% | 4,193,723 |
| Jul 22, 2024 | 51.58 | 51.92 | 51.32 | 51.80 | 51.19 | 0.76% | 2,509,143 |
| Jul 19, 2024 | 51.82 | 51.82 | 50.96 | 51.41 | 50.80 | -0.31% | 2,680,003 |
| Jul 18, 2024 | 51.65 | 52.46 | 51.52 | 51.57 | 50.96 | -0.90% | 2,896,148 |
| Jul 17, 2024 | 51.55 | 52.56 | 51.29 | 52.04 | 51.43 | 1.46% | 4,046,299 |
| Jul 16, 2024 | 51.23 | 51.74 | 51.16 | 51.29 | 50.69 | 0.51% | 2,592,909 |
| Jul 15, 2024 | 51.82 | 51.82 | 50.70 | 51.03 | 50.43 | -1.81% | 2,796,458 |
| Jul 12, 2024 | 51.75 | 52.34 | 51.52 | 51.97 | 51.36 | 0.66% | 3,423,730 |
| Jul 11, 2024 | 50.14 | 51.73 | 49.95 | 51.63 | 51.02 | 3.78% | 3,767,307 |
| Jul 10, 2024 | 49.67 | 49.79 | 49.18 | 49.75 | 49.16 | 0.55% | 2,046,653 |
| Jul 9, 2024 | 49.21 | 49.93 | 49.03 | 49.48 | 48.90 | 0.30% | 2,696,045 |
| Jul 8, 2024 | 49.11 | 49.43 | 48.88 | 49.33 | 48.75 | 0.45% | 3,086,108 |
| Jul 5, 2024 | 49.21 | 49.27 | 48.75 | 49.11 | 48.53 | -0.20% | 2,381,008 |
| Jul 3, 2024 | 48.78 | 49.45 | 48.56 | 49.21 | 48.63 | 1.38% | 2,091,856 |
| Jul 2, 2024 | 48.15 | 48.63 | 48.03 | 48.54 | 47.97 | 1.10% | 3,012,132 |
| Jul 1, 2024 | 49.09 | 49.40 | 47.99 | 48.01 | 47.44 | -2.02% | 3,525,946 |
| Jun 28, 2024 | 49.50 | 49.61 | 48.47 | 49.00 | 48.42 | -1.23% | 6,707,023 |
| Jun 27, 2024 | 49.24 | 49.64 | 49.01 | 49.61 | 49.03 | 0.73% | 2,823,725 |
| Jun 26, 2024 | 49.00 | 49.39 | 48.66 | 49.25 | 48.67 | 0.12% | 2,823,481 |
| Jun 25, 2024 | 49.70 | 49.95 | 49.09 | 49.19 | 48.61 | -1.42% | 2,643,459 |
| Jun 24, 2024 | 49.25 | 49.95 | 49.11 | 49.90 | 49.31 | 1.40% | 4,045,795 |
| Jun 21, 2024 | 49.95 | 50.04 | 49.14 | 49.21 | 48.63 | -1.20% | 6,347,977 |
| Jun 20, 2024 | 49.70 | 50.38 | 49.50 | 49.81 | 49.22 | 0.79% | 3,887,744 |
| Jun 18, 2024 | 49.45 | 49.76 | 49.18 | 49.42 | 48.84 | -0.06% | 3,827,868 |
| Jun 17, 2024 | 50.00 | 50.04 | 49.22 | 49.45 | 48.87 | -1.94% | 6,136,226 |
| Jun 14, 2024 | 50.40 | 50.65 | 50.02 | 50.43 | 49.84 | -0.51% | 2,163,942 |
| Jun 13, 2024 | 50.81 | 51.13 | 50.40 | 50.69 | 50.09 | -0.22% | 2,948,173 |
| Jun 12, 2024 | 52.11 | 52.22 | 50.64 | 50.80 | 50.20 | -1.42% | 3,497,681 |
| Jun 11, 2024 | 51.10 | 51.85 | 50.96 | 51.53 | 50.92 | 0.14% | 4,103,057 |
| Jun 10, 2024 | 51.26 | 51.66 | 50.75 | 51.46 | 50.85 | 0.04% | 4,894,563 |
| Jun 7, 2024 | 51.70 | 52.01 | 51.36 | 51.44 | 50.83 | -1.59% | 4,802,618 |
| Jun 6, 2024 | 52.30 | 53.05 | 52.18 | 52.27 | 51.65 | -0.48% | 3,399,812 |
| Jun 5, 2024 | 52.99 | 53.14 | 52.44 | 52.52 | 51.90 | -1.43% | 3,437,301 |
| Jun 4, 2024 | 53.42 | 53.72 | 53.09 | 53.28 | 52.65 | -0.73% | 4,399,067 |
| Jun 3, 2024 | 53.81 | 54.07 | 53.33 | 53.67 | 53.04 | -0.46% | 5,037,130 |
| May 31, 2024 | 52.95 | 53.98 | 52.77 | 53.92 | 53.28 | 0.79% | 8,083,392 |
| May 30, 2024 | 52.65 | 53.56 | 52.46 | 53.50 | 52.22 | 2.02% | 5,374,037 |
| May 29, 2024 | 52.33 | 52.44 | 52.11 | 52.44 | 51.19 | -0.85% | 5,227,419 |
| May 28, 2024 | 52.70 | 53.31 | 52.58 | 52.89 | 51.63 | 0.19% | 4,443,197 |
| May 24, 2024 | 52.76 | 52.83 | 52.50 | 52.79 | 51.53 | 0.48% | 2,134,359 |
| May 23, 2024 | 53.10 | 53.35 | 52.41 | 52.54 | 51.29 | -1.79% | 3,438,215 |
| May 22, 2024 | 53.76 | 53.91 | 53.41 | 53.50 | 52.22 | -0.82% | 4,214,295 |
| May 21, 2024 | 53.87 | 54.23 | 53.51 | 53.94 | 52.65 | 0.30% | 3,389,634 |
| May 20, 2024 | 53.66 | 53.92 | 53.24 | 53.78 | 52.50 | 0.52% | 3,654,130 |
| May 17, 2024 | 53.39 | 53.59 | 53.07 | 53.50 | 52.22 | 0.38% | 2,898,075 |
| May 16, 2024 | 53.31 | 53.56 | 53.19 | 53.30 | 52.03 | 0.15% | 2,709,610 |
| May 15, 2024 | 53.37 | 53.47 | 53.03 | 53.22 | 51.95 | 0.72% | 4,123,265 |
| May 14, 2024 | 53.32 | 53.36 | 52.67 | 52.84 | 51.58 | -0.38% | 3,459,708 |
| May 13, 2024 | 53.00 | 53.36 | 52.48 | 53.04 | 51.77 | -0.06% | 5,545,669 |
| May 10, 2024 | 53.50 | 53.67 | 52.75 | 53.07 | 51.80 | 0.44% | 5,043,431 |
| May 9, 2024 | 52.24 | 53.10 | 51.93 | 52.84 | 51.58 | 1.32% | 3,716,002 |
| May 8, 2024 | 51.90 | 52.23 | 51.53 | 52.15 | 50.90 | 0.06% | 3,172,735 |
| May 7, 2024 | 51.81 | 52.24 | 51.58 | 52.12 | 50.88 | 1.38% | 3,547,627 |
| May 6, 2024 | 51.58 | 51.65 | 51.04 | 51.41 | 50.18 | 0.02% | 3,001,028 |