TipRanks
Go Ultimate55% OFF

Dominion Energy (DOD) Historical Prices

DE:DOD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202658.1059.6858.1059.6859.68+2.51%00.00
Oct 29, 202657.9658.2257.9658.2258.22-0.14%2042.82
Oct 28, 202658.7258.7257.9858.3058.30-0.24%1271.81
Oct 27, 202658.3258.6658.3258.4458.44-0.07%00.00
Oct 26, 202658.2658.4858.2658.4858.48+0.83%00.00
Oct 23, 202658.3058.4658.0058.0058.00+1.22%1502.11
Oct 22, 202655.8057.3055.6257.3057.30+3.17%00.00
Oct 21, 202656.1056.1055.5455.5455.54-0.93%00.00
Oct 20, 202655.5056.2055.5056.0656.06+0.75%701.00
Oct 19, 202656.6656.6655.6455.6455.64-1.77%450.62
Oct 16, 202656.0256.6455.7856.6456.64+1.22%380.53
Oct 15, 202656.1856.3055.9655.9655.96+0.00%00.00
Oct 14, 202655.6855.9655.6855.9655.96+0.58%400.56
Oct 13, 202656.0256.0255.5055.6455.64-0.36%40.05
Oct 12, 202655.0655.8455.0655.8455.84+1.23%100.13
Oct 09, 202655.1255.2055.1055.1655.16+1.03%100.12
Oct 08, 202654.8454.8654.6054.6054.60-0.66%180.22
Oct 07, 202655.2455.4254.5854.9654.96+0.44%76811.05
Oct 06, 202654.5254.7254.4054.7254.72+0.33%400.57
Oct 05, 202654.7654.9854.4854.5454.54-0.26%691.00
Oct 02, 202654.0454.6853.9654.6854.68+1.71%00.00
Oct 01, 202653.4853.7652.8453.7653.76+0.19%530.78
Sep 30, 202653.4854.0853.3053.6653.66+1.05%1201.82
Sep 29, 202653.0453.1652.8053.1053.10+0.72%1402.19
Sep 28, 202653.5453.5452.7252.7252.72-0.38%881.41
Sep 25, 202653.0653.1452.9252.9252.92-1.01%610.99
Sep 24, 202653.8454.3853.4653.4653.46-0.60%50.08
Sep 23, 202654.7055.3853.7853.7853.78-2.18%40.07
Sep 22, 202654.8054.9854.6254.9854.98-0.43%20.03
Sep 21, 202655.6255.6255.1455.2255.22-0.61%50.08
Sep 18, 202656.0856.0855.5255.5655.56-0.25%811.30
Sep 17, 202655.5255.7055.5255.7055.70+0.00%00.00
Sep 16, 202655.5255.7055.5255.7055.70-0.21%00.00
Sep 15, 202655.9256.1655.8255.8255.82-0.21%440.71
Sep 14, 202655.8656.3055.8655.9455.94-0.25%00.00
Sep 11, 202656.1456.2456.0856.0856.08+0.36%00.00
Sep 10, 202656.0056.2655.8855.8855.88-0.82%550.89
Sep 09, 202656.9856.9856.3456.3456.34-1.54%00.00
Sep 08, 202656.4657.2256.4657.2257.22+1.31%00.00
Sep 07, 202656.6656.6656.4856.4856.48-0.53%00.00
Sep 04, 202656.7856.7856.7856.7856.78+0.03%00.00
Sep 03, 202657.3457.3457.3457.3456.77+0.70%00.00
Sep 02, 202656.9456.9456.9456.9456.37-0.21%00.00
Sep 01, 202657.0657.0657.0657.0656.49+0.64%00.00
Aug 31, 202656.7056.7056.7056.7056.13-0.18%00.00
Aug 28, 202656.8056.8056.8056.8056.23-0.14%00.00
Aug 27, 202656.8856.8856.8856.8856.31-1.22%1001.36
Aug 26, 202657.4057.5857.4057.5857.00+0.63%1502.07
Aug 25, 202657.2257.2257.2257.2256.65+0.39%00.00
Aug 24, 202657.0057.0057.0057.0056.43-0.77%2152.84