Dominion Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	75.410	75.410	74.752	74.752	59.714	34,034
2021-11-16	75.490	75.700	75.490	75.700	60.472	68
2021-11-15	74.980	75.610	74.940	75.610	60.400	77
2021-11-12	74.740	74.978	74.740	74.796	59.750	201
2021-11-11	75.570	75.570	74.820	75.140	60.024	217
2021-11-10	75.160	75.632	75.055	75.570	60.368	2,253
2021-11-09	74.390	75.020	74.270	74.950	59.873	742
2021-11-08	76.480	76.530	73.388	74.040	59.146	66,069
2021-11-05	76.401	76.440	76.060	76.180	60.855	294
2021-11-04	75.450	75.735	74.940	75.090	59.984	1,101
2021-11-02	75.700	75.850	75.560	75.560	60.360	2
2021-11-01	75.930	75.930	75.460	75.560	60.359	30
2021-10-29	76.230	76.560	76.110	76.110	60.799	14
2021-10-28	76.020	76.360	76.010	76.010	60.719	1
2021-10-27	76.590	76.770	76.590	76.760	61.318	730
2021-10-26	76.510	77.120	76.510	76.770	61.326	226
2021-10-25	76.765	77.010	76.765	77.010	61.518	54
2021-10-22	77.540	77.540	77.280	77.280	61.734	75
2021-10-21	76.655	77.460	76.655	77.370	61.806	138
2021-10-20	75.440	76.760	75.440	76.760	61.318	101
2021-10-19	73.480	75.110	73.480	75.110	60.000	687
2021-10-18	72.410	72.600	71.745	72.470	57.892	297
2021-10-15	73.515	73.515	72.985	73.170	58.451	110
2021-10-14	73.630	74.340	73.630	74.320	59.369	210

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.