Dominion Energy Inc (D) Historical Stock Data
57.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, D is down -0.18% a day on average. There have been 15 days where Dominion Energy Inc closed green and 15 days where D closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 58.76 | 57.34 | ↓$1.42 (-2.42%) | 57.28 | 58.76 | 4.55M |
| 2024-11-29 | 59.18 | 58.75 | ↓$0.43 (-0.73%) | 58.51 | 59.39 | 2.55M |
| 2024-11-27 | 59.58 | 59.70 | ↑$0.12 (0.20%) | 59.43 | 60.27 | 5.40M |
| 2024-11-26 | 58.55 | 59.12 | ↑$0.57 (0.97%) | 58.26 | 59.34 | 4.58M |
| 2024-11-25 | 58.50 | 58.53 | ↑$0.03 (0.05%) | 58.24 | 58.97 | 5.58M |
| 2024-11-22 | 58.65 | 58.14 | ↓$0.51 (-0.87%) | 57.93 | 58.92 | 4.79M |
| 2024-11-21 | 58.00 | 58.37 | ↑$0.37 (0.64%) | 57.53 | 58.43 | 3.87M |
| 2024-11-20 | 57.62 | 57.80 | ↑$0.18 (0.31%) | 57.35 | 57.89 | 2.63M |
| 2024-11-19 | 57.48 | 57.59 | ↑$0.12 (0.20%) | 56.95 | 57.68 | 4.56M |
| 2024-11-18 | 57.29 | 57.71 | ↑$0.42 (0.73%) | 57.02 | 58.24 | 4.29M |
| 2024-11-15 | 56.20 | 57.63 | ↑$1.43 (2.54%) | 56.00 | 57.66 | 5.81M |
| 2024-11-14 | 56.74 | 56.19 | ↓$0.55 (-0.97%) | 55.99 | 57.11 | 4.82M |
| 2024-11-13 | 57.51 | 56.58 | ↓$0.93 (-1.62%) | 55.82 | 57.65 | 6.50M |
| 2024-11-12 | 57.96 | 57.03 | ↓$0.93 (-1.60%) | 56.80 | 58.10 | 4.99M |
| 2024-11-11 | 57.81 | 58.15 | ↑$0.34 (0.59%) | 57.65 | 58.67 | 2.88M |
| 2024-11-08 | 56.65 | 57.79 | ↑$1.14 (2.01%) | 56.57 | 58.08 | 5.55M |
| 2024-11-07 | 57.42 | 56.63 | ↓$0.79 (-1.38%) | 56.60 | 57.58 | 5.97M |
| 2024-11-06 | 58.28 | 57.07 | ↓$1.21 (-2.08%) | 57.05 | 58.35 | 5.77M |
| 2024-11-05 | 57.44 | 58.59 | ↑$1.15 (2.00%) | 57.18 | 58.66 | 3.81M |
| 2024-11-04 | 58.40 | 57.62 | ↓$0.78 (-1.34%) | 57.27 | 58.55 | 6.34M |
| 2024-11-01 | 59.93 | 58.99 | ↓$0.94 (-1.57%) | 58.94 | 61.97 | 8.60M |
| 2024-10-31 | 58.76 | 59.53 | ↑$0.77 (1.31%) | 58.51 | 59.96 | 5.97M |
| 2024-10-30 | 58.81 | 58.45 | ↓$0.36 (-0.61%) | 58.07 | 59.06 | 4.09M |
| 2024-10-29 | 59.82 | 58.62 | ↓$1.20 (-2.01%) | 58.62 | 59.91 | 4.94M |
| 2024-10-28 | 59.92 | 60.12 | ↑$0.20 (0.33%) | 59.74 | 60.39 | 2.93M |
| 2024-10-25 | 61.00 | 59.58 | ↓$1.42 (-2.33%) | 59.50 | 61.16 | 3.20M |
| 2024-10-24 | 60.94 | 60.77 | ↓$0.17 (-0.28%) | 60.53 | 61.26 | 2.59M |
| 2024-10-23 | 59.95 | 60.93 | ↑$0.98 (1.63%) | 59.79 | 60.93 | 2.64M |
| 2024-10-22 | 59.45 | 60.00 | ↑$0.55 (0.93%) | 58.79 | 60.20 | 4.22M |
| 2024-10-21 | 60.16 | 60.03 | ↓$0.13 (-0.22%) | 59.84 | 60.67 | 3.52M |
Create an account or log in to view more rows.
$D we always finish green after a red week. Less go!
$D Like if the Hedgies are fucked
$D every dip gets bought up.
$D I like the stock!
$D bear trap dude
$D HODLing
and buying more when I can.
$D i'm out of slaps for the day
$D great sale!!!! Buy buy buy
$D green shoots
$D FYI - leaning bullish