The closing price for Dominion Energy (D) between January 1, 2023 and December 31, 2023 was $44.72, on December 29, 2023. It was down 19.1% in that time. The latest price is $53.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $44.48 | $44.82 | $44.37 | $44.72 | 3,644,300 |
December 28 2023 | $44.13 | $44.93 | $43.94 | $44.78 | 3,463,900 |
December 27 2023 | $44.68 | $44.75 | $44.06 | $44.26 | 4,231,300 |
December 26 2023 | $44.52 | $44.97 | $44.37 | $44.77 | 3,369,200 |
December 22 2023 | $44.79 | $45.46 | $44.49 | $44.53 | 4,624,300 |
December 21 2023 | $45.02 | $45.10 | $44.09 | $44.48 | 4,829,100 |
December 20 2023 | $45.81 | $45.93 | $44.88 | $44.89 | 7,004,900 |
December 19 2023 | $45.94 | $46.27 | $45.63 | $45.68 | 5,148,200 |
December 18 2023 | $46.36 | $46.60 | $45.76 | $45.85 | 7,526,300 |
December 15 2023 | $46.43 | $46.99 | $45.73 | $46.13 | 8,031,000 |
December 14 2023 | $47.62 | $48.24 | $46.61 | $46.78 | 6,679,600 |
December 13 2023 | $45.26 | $47.15 | $44.87 | $47.07 | 5,543,000 |
December 12 2023 | $45.37 | $45.37 | $44.78 | $45.34 | 6,744,700 |
December 11 2023 | $45.02 | $45.50 | $44.87 | $45.34 | 6,805,200 |
December 08 2023 | $45.07 | $45.29 | $44.89 | $45.19 | 6,508,800 |
December 07 2023 | $45.19 | $45.27 | $44.68 | $44.95 | 5,641,000 |
December 06 2023 | $44.34 | $45.28 | $44.26 | $44.97 | 7,733,600 |
December 05 2023 | $43.97 | $44.23 | $43.15 | $44.08 | 7,371,400 |
December 04 2023 | $43.86 | $44.40 | $43.49 | $43.89 | 6,342,800 |
December 01 2023 | $43.24 | $44.47 | $43.17 | $44.41 | 5,664,300 |
November 30 2023 | $43.85 | $44.01 | $43.02 | $43.14 | 8,814,200 |
November 29 2023 | $44.00 | $44.38 | $43.72 | $43.83 | 4,859,800 |
November 28 2023 | $43.92 | $44.47 | $43.74 | $44.08 | 3,582,200 |
November 27 2023 | $43.94 | $44.19 | $43.55 | $44.00 | 4,418,600 |
November 24 2023 | $43.76 | $44.21 | $43.47 | $44.05 | 1,650,300 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
