Dominion Energy (NYSE:D) Price Performance
- 1 Month
Performance - -4.80%
- 3 Month
Performance - +4.43%
- Year-To-Date
Performance - +5.22%
Dominion Energy (NYSE D) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Dominion Energy (NYSE:D) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/18/2022 | $84.25 | $82.66 -1.89% | $84.38 | $82.40 | 3.92 million shs | $67.06 billion |
05/17/2022 | $83.69 | $84.25 +0.67% | $84.28 | $82.18 | 3.49 million shs | $68.35 billion |
05/16/2022 | $83.61 | $83.69 +0.10% | $84.13 | $82.97 | 2.81 million shs | $67.90 billion |
05/13/2022 | $82.90 | $83.61 +0.86% | $83.74 | $82.10 | 2.61 million shs | $67.83 billion |
05/12/2022 | $83.02 | $82.90 -0.14% | $83.72 | $81.68 | 4.05 million shs | $67.25 billion |
05/11/2022 | $81.96 | $83.02 +1.29% | $84.27 | $81.51 | 4.50 million shs | $67.35 billion |
05/10/2022 | $83.77 | $81.96 -2.16% | $85.06 | $81.06 | 5.26 million shs | $66.49 billion |
05/09/2022 | $84.02 | $83.77 -0.30% | $84.69 | $82.35 | 4.32 million shs | $67.91 billion |
05/06/2022 | $83.04 | $84.02 +1.18% | $84.24 | $82.00 | 4.84 million shs | $68.11 billion |
05/05/2022 | $82.51 | $83.04 +0.64% | $83.68 | $81.57 | 4.91 million shs | $67.32 billion |
|
05/04/2022 | $81.23 | $82.51 +1.58% | $82.75 | $80.81 | 3.71 million shs | $66.89 billion |
05/03/2022 | $81.05 | $81.23 +0.22% | $82.50 | $80.73 | 3.12 million shs | $65.85 billion |
05/02/2022 | $81.64 | $81.05 -0.72% | $82.57 | $80.24 | 3.10 million shs | $65.71 billion |
04/29/2022 | $83.87 | $81.64 -2.66% | $83.68 | $81.57 | 3.75 million shs | $66.18 billion |
04/28/2022 | $83.38 | $83.87 +0.59% | $84.24 | $83.08 | 2.92 million shs | $67.99 billion |
04/27/2022 | $83.57 | $83.38 -0.23% | $84.36 | $82.76 | 2.76 million shs | $67.59 billion |
04/26/2022 | $84.56 | $83.57 -1.17% | $85.10 | $83.53 | 2.53 million shs | $67.75 billion |
04/25/2022 | $84.89 | $84.56 -0.39% | $85.42 | $83.10 | 3.82 million shs | $68.55 billion |
04/22/2022 | $86.55 | $84.89 -1.92% | $86.61 | $84.80 | 2.63 million shs | $68.82 billion |
04/21/2022 | $86.99 | $86.55 -0.51% | $87.65 | $86.45 | 3.58 million shs | $70.16 billion |
04/20/2022 | $86.97 | $86.99 +0.02% | $87.94 | $86.76 | 2.85 million shs | $70.52 billion |
04/19/2022 | $86.83 | $86.97 +0.16% | $87.37 | $86.30 | 2.64 million shs | $70.50 billion |
04/18/2022 | $87.40 | $86.83 -0.65% | $88.05 | $86.28 | 2.75 million shs | $70.39 billion |
04/15/2022 | $87.40 | $87.40 | $88.13 | $87.34 | 3.31 million shs | $70.85 billion |
04/14/2022 | $87.19 | $87.40 +0.24% | $88.13 | $87.34 | 3.29 million shs | $70.85 billion |
04/13/2022 | $87.39 | $87.19 -0.23% | $87.87 | $86.55 | 2.51 million shs | $70.68 billion |
04/12/2022 | $87.52 | $87.39 -0.15% | $88.14 | $86.61 | 2.83 million shs | $70.84 billion |
04/11/2022 | $88.38 | $87.52 -0.97% | $88.78 | $87.27 | 2.92 million shs | $70.95 billion |
04/08/2022 | $87.66 | $88.38 +0.82% | $88.49 | $87.32 | 2.37 million shs | $71.65 billion |
04/07/2022 | $87.84 | $87.66 -0.20% | $87.84 | $86.82 | 2.20 million shs | $71.06 billion |
04/06/2022 | $86.09 | $87.84 +2.03% | $88.06 | $85.64 | 4.22 million shs | $71.21 billion |
04/05/2022 | $85.35 | $86.09 +0.87% | $86.94 | $85.13 | 3.30 million shs | $69.79 billion |
04/04/2022 | $86.33 | $85.35 -1.14% | $85.84 | $84.48 | 1.79 million shs | $69.19 billion |
04/01/2022 | $84.97 | $86.33 +1.60% | $86.40 | $83.93 | 2.74 million shs | $69.99 billion |
03/31/2022 | $85.43 | $84.97 -0.54% | $85.69 | $84.70 | 3.60 million shs | $68.88 billion |
03/30/2022 | $84.89 | $85.43 +0.64% | $85.43 | $84.51 | 1.94 million shs | $69.07 billion |
03/29/2022 | $84.24 | $84.89 +0.77% | $84.90 | $83.62 | 2.67 million shs | $68.63 billion |
03/28/2022 | $83.97 | $84.24 +0.32% | $84.36 | $83.28 | 1.62 million shs | $68.11 billion |
03/25/2022 | $82.30 | $83.97 +2.03% | $84.09 | $82.34 | 2.53 million shs | $67.89 billion |
03/24/2022 | $81.63 | $82.30 +0.82% | $82.77 | $81.42 | 2.21 million shs | $66.54 billion |
03/23/2022 | $81.66 | $81.63 -0.04% | $82.31 | $80.92 | 2.44 million shs | $66.00 billion |
03/22/2022 | $81.83 | $81.66 -0.21% | $82.50 | $81.03 | 2.19 million shs | $66.02 billion |
03/21/2022 | $81.27 | $81.83 +0.69% | $82.63 | $81.41 | 2.65 million shs | $66.16 billion |
03/18/2022 | $82.69 | $81.27 -1.72% | $83.20 | $80.99 | 7.48 million shs | $65.71 billion |
03/18/2022 | $82.69 | $81.27 -1.72% | $83.20 | $80.99 | 7.48 million shs | $65.71 billion |
03/17/2022 | $80.76 | $82.69 +2.39% | $83.28 | $80.84 | 5.91 million shs | $66.85 billion |
03/16/2022 | $81.02 | $80.76 -0.32% | $81.25 | $78.58 | 4.83 million shs | $65.29 billion |
03/15/2022 | $81.32 | $81.02 -0.37% | $82.11 | $80.53 | 5.47 million shs | $65.50 billion |
03/14/2022 | $82.26 | $81.32 -1.14% | $83.23 | $80.72 | 3.11 million shs | $65.75 billion |
03/11/2022 | $82.21 | $82.26 +0.06% | $82.87 | $81.80 | 2.46 million shs | $66.51 billion |
03/10/2022 | $81.00 | $82.21 +1.49% | $82.34 | $80.31 | 2.49 million shs | $66.47 billion |
03/09/2022 | $81.56 | $81.00 -0.69% | $82.34 | $80.78 | 2.77 million shs | $65.49 billion |
03/08/2022 | $83.35 | $81.56 -2.15% | $84.13 | $81.55 | 2.98 million shs | $65.94 billion |
03/07/2022 | $82.70 | $83.35 +0.79% | $83.68 | $81.98 | 4.19 million shs | $67.39 billion |
03/04/2022 | $80.72 | $82.70 +2.45% | $82.74 | $80.01 | 3.58 million shs | $66.86 billion |
03/03/2022 | $80.16 | $80.72 +0.70% | $81.21 | $79.63 | 3.51 million shs | $65.26 billion |
03/02/2022 | $79.29 | $80.16 +1.10% | $80.64 | $79.30 | 2.61 million shs | $64.81 billion |
03/01/2022 | $79.53 | $79.29 -0.30% | $80.31 | $78.41 | 2.83 million shs | $64.10 billion |
02/28/2022 | $79.69 | $79.53 -0.20% | $79.86 | $78.74 | 4.77 million shs | $64.30 billion |
02/25/2022 | $77.16 | $79.69 +3.28% | $79.84 | $77.98 | 4.56 million shs | $64.43 billion |
02/24/2022 | $77.64 | $77.16 -0.62% | $77.83 | $75.79 | 4.15 million shs | $62.38 billion |
02/23/2022 | $79.37 | $77.64 -2.18% | $79.79 | $77.54 | 2.62 million shs | $62.77 billion |
02/22/2022 | $79.15 | $79.37 +0.28% | $80.25 | $78.67 | 3.48 million shs | $64.17 billion |
02/21/2022 | $79.15 | $79.15 | $79.78 | $78.44 | 3.56 million shs | $63.99 billion |
02/18/2022 | $79.14 | $79.15 +0.01% | $79.78 | $78.44 | 3.56 million shs | $63.99 billion |