Historical Data for Dominion Energy Inc. (D)

$ 73.07   0.63 (+0.87%) Volume: 4.22m 6:30 PM EDT Mar 27, 2020
After Hours:  $ 72.80   -0.27 (-0.37%) Volume: 247.15k 7:37 PM EDT Mar 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 70.10 75.92 69.40 73.07 4.22m 0.63 0.87% 73.07 307.03m 38,521
03/26/20 67.31 73.50 67.01 72.44 4.74m 5.10 7.57% 72.44 340.63m 46,088
03/25/20 64.83 70.81 64.03 67.34 4.99m 1.67 2.54% 67.34 336.32m 44,607
03/24/20 62.82 67.41 62.0201 65.67 6.51m 6.28 10.57% 65.67 420.49m 62,732
03/23/20 67.11 67.11 57.79 59.39 8.04m -7.83 -11.65% 59.39 489.6m 82,160
03/20/20 72.02 72.04 66.35 67.22 9.96m -4.63 -6.44% 67.22 685.21m 77,906
03/19/20 79.93 80.02 71.07 71.85 7.85m -8.41 -10.48% 71.85 583.35m 73,291
03/18/20 75.18 80.65 73.48 80.26 6.56m -0.22 -0.27% 80.26 512.2m 62,873
03/17/20 70.26 82.70 70.19 80.48 8.19m 11.83 17.23% 80.48 641.26m 92,617
03/16/20 71.28 77.00 67.88 68.65 6.51m -9.64 -12.31% 68.65 464.99m 70,035
03/13/20 76.00 78.36 71.32 78.29 7.36m 6.98 9.79% 78.29 552.88m 64,011
03/12/20 74.50 76.99 69.80 71.31 6.77m -7.64 -9.68% 71.31 491.5m 63,128
03/11/20 81.25 81.45 77.92 78.95 4.26m -4.27 -5.13% 78.95 337.93m 43,955
03/10/20 83.07 84.12 79.06 83.22 4.87m 1.89 2.32% 83.22 399.63m 50,684
03/09/20 82.36 84.42 79.55 81.33 6.17m -5.37 -6.19% 81.33 504.41m 58,178
03/06/20 84.90 87.09 83.53 86.70 4.52m -0.47 -0.54% 86.70 387.11m 41,387
03/05/20 87.37 88.79 86.17 87.17 3.88m -1.86 -2.09% 87.17 338.91m 38,314
03/04/20 84.23 89.06 84.23 89.03 4.57m 5.65 6.78% 89.03 400.05m 42,545
03/03/20 83.76 85.94 82.93 83.38 5.62m -0.80 -0.95% 83.38 472.92m 55,864
03/02/20 78.67 84.32 78.45 84.18 5.61m 6.00 7.67% 84.18 460.31m 52,038
02/28/20 79.80 79.80 76.39 78.18 8.25m -3.10 -3.81% 78.18 642.37m 66,930