Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

Dominion Energy, Inc. (D)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

53.67

-0.25

(-0.46%)

At close: 04:00PM EDT

53.50

-0.17

(-0.32%)

After hours:

07:59PM EDT

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jun 2024	53.81	54.07	53.33	53.67	53.67	5,037,000
31 May 2024	52.95	53.98	52.77	53.92	53.92	8,083,400
31 May 2024	0.668 Dividend
30 May 2024	52.65	53.56	52.46	53.50	52.83	5,374,000
29 May 2024	52.33	52.44	52.11	52.44	51.79	5,227,200
28 May 2024	52.70	53.31	52.58	52.89	52.23	4,443,100
24 May 2024	52.76	52.83	52.50	52.79	52.13	2,134,100
23 May 2024	53.10	53.35	52.41	52.54	51.88	3,438,200
22 May 2024	53.76	53.91	53.41	53.50	52.83	4,214,200
21 May 2024	53.87	54.23	53.51	53.94	53.27	3,389,600
20 May 2024	53.66	53.92	53.24	53.78	53.11	3,654,100
17 May 2024	53.39	53.59	53.07	53.50	52.83	2,898,100
16 May 2024	53.31	53.56	53.19	53.30	52.63	2,709,600
15 May 2024	53.37	53.47	53.03	53.22	52.56	4,123,200
14 May 2024	53.32	53.36	52.67	52.84	52.18	3,459,600
13 May 2024	53.00	53.36	52.48	53.04	52.38	5,545,600
10 May 2024	53.50	53.67	52.75	53.07	52.41	5,043,400
09 May 2024	52.24	53.10	51.93	52.84	52.18	3,716,000
08 May 2024	51.90	52.23	51.53	52.15	51.50	3,172,600
07 May 2024	51.81	52.24	51.58	52.12	51.47	3,547,600
06 May 2024	51.58	51.65	51.04	51.41	50.77	3,001,000
03 May 2024	51.67	51.85	50.66	51.40	50.76	3,741,800
02 May 2024	52.16	52.39	50.68	51.16	50.52	4,651,600
01 May 2024	50.93	52.09	49.93	51.15	50.51	7,031,600
30 Apr 2024	50.63	51.50	50.21	50.98	50.34	4,741,100
29 Apr 2024	50.77	51.39	50.69	51.14	50.50	2,603,800
26 Apr 2024	51.00	51.22	50.20	50.45	49.82	3,477,100
25 Apr 2024	51.02	51.22	50.35	50.97	50.33	4,517,600
24 Apr 2024	50.01	51.36	49.62	51.23	50.59	3,538,300
23 Apr 2024	50.36	51.11	50.24	50.67	50.04	4,636,500
22 Apr 2024	49.66	50.67	49.43	50.63	50.00	4,257,200
19 Apr 2024	48.81	49.98	48.68	49.84	49.22	4,112,400
18 Apr 2024	48.61	48.81	48.17	48.57	47.96	2,822,700
17 Apr 2024	47.33	48.43	47.15	48.32	47.72	3,124,800
16 Apr 2024	47.85	47.85	46.62	46.86	46.27	3,467,500
15 Apr 2024	49.10	49.54	47.91	47.92	47.32	4,414,100
12 Apr 2024	49.25	49.45	48.39	48.91	48.30	5,523,700
11 Apr 2024	49.14	49.20	48.39	49.02	48.41	3,753,100
10 Apr 2024	48.35	48.97	47.69	48.80	48.19	4,737,100
09 Apr 2024	48.98	49.59	48.73	49.55	48.93	4,359,600
08 Apr 2024	48.61	49.12	48.41	48.78	48.17	2,656,900
05 Apr 2024	48.46	48.79	47.96	48.57	47.96	3,824,800
04 Apr 2024	49.19	49.25	48.16	48.65	48.04	6,326,800
03 Apr 2024	48.81	49.17	48.41	48.63	48.02	3,553,900
02 Apr 2024	49.00	49.35	48.48	48.72	48.11	3,771,400
01 Apr 2024	49.11	49.24	48.37	49.16	48.55	4,255,000
28 Mar 2024	48.65	49.35	48.44	49.19	48.58	5,401,400
27 Mar 2024	46.83	48.55	46.64	48.52	47.91	6,547,100
26 Mar 2024	48.10	48.27	46.56	46.68	46.10	8,490,500
25 Mar 2024	48.28	48.38	47.88	48.25	47.65	3,960,700
22 Mar 2024	48.74	48.76	48.16	48.32	47.72	3,857,300
21 Mar 2024	48.25	49.07	48.02	48.50	47.89	5,090,600
20 Mar 2024	48.45	48.58	47.77	48.16	47.56	4,506,500
19 Mar 2024	48.60	48.91	48.34	48.51	47.90	8,266,800
18 Mar 2024	47.95	48.80	47.70	48.51	47.90	8,115,600
15 Mar 2024	47.50	48.34	47.42	47.84	47.24	11,847,800
14 Mar 2024	47.93	48.08	47.23	47.61	47.02	7,035,300
13 Mar 2024	47.23	48.20	47.23	48.07	47.47	7,598,800
12 Mar 2024	47.50	48.02	46.92	46.98	46.39	4,942,700
11 Mar 2024	47.79	48.17	47.47	47.64	47.05	4,644,000
08 Mar 2024	47.99	48.38	47.60	48.00	47.40	4,393,400
07 Mar 2024	47.86	49.21	47.85	47.99	47.39	9,605,600
06 Mar 2024	46.81	47.46	46.43	47.10	46.51	8,225,400
05 Mar 2024	46.99	47.81	45.99	46.10	45.52	7,625,000
04 Mar 2024	44.59	46.97	44.49	46.70	46.12	9,867,900
01 Mar 2024	46.85	47.00	44.17	44.79	44.23	13,833,900
29 Feb 2024	48.00	48.22	47.44	47.83	47.23	9,703,600
29 Feb 2024	0.668 Dividend
28 Feb 2024	47.75	48.40	47.62	48.35	47.09	7,247,500
27 Feb 2024	46.92	47.81	46.66	47.79	46.54	6,555,300
26 Feb 2024	47.45	47.50	46.16	46.56	45.34	7,000,100
23 Feb 2024	45.75	48.04	45.75	47.86	46.61	11,570,900
22 Feb 2024	45.62	46.96	44.87	45.60	44.41	7,675,500
21 Feb 2024	45.67	46.32	45.33	46.29	45.08	4,779,400
20 Feb 2024	45.84	46.37	45.31	45.35	44.17	4,807,900
16 Feb 2024	45.27	45.88	44.96	45.86	44.66	6,185,200
15 Feb 2024	45.04	45.86	44.92	45.49	44.30	4,361,900
14 Feb 2024	44.48	44.96	44.16	44.86	43.69	3,570,300
13 Feb 2024	44.90	45.15	43.53	44.36	43.20	4,106,700
12 Feb 2024	44.72	45.41	44.57	45.22	44.04	3,600,900
09 Feb 2024	44.02	44.72	43.91	44.70	43.53	3,145,000
08 Feb 2024	44.30	44.46	43.67	44.18	43.03	4,033,900
07 Feb 2024	45.43	45.43	44.34	44.49	43.33	4,481,000
06 Feb 2024	44.51	45.27	44.34	45.09	43.91	4,070,700
05 Feb 2024	45.06	45.27	44.64	44.69	43.52	3,683,700
02 Feb 2024	46.20	46.47	45.16	45.64	44.45	3,650,000
01 Feb 2024	45.59	46.72	45.40	46.68	45.46	4,581,900
31 Jan 2024	46.05	46.35	45.48	45.72	44.53	6,600,700
30 Jan 2024	45.42	46.05	45.10	45.74	44.54	4,144,700
29 Jan 2024	45.46	45.83	45.02	45.43	44.24	3,338,700
26 Jan 2024	45.30	45.75	45.24	45.56	44.37	4,511,800
25 Jan 2024	44.72	45.22	44.43	45.19	44.01	3,985,700
24 Jan 2024	45.12	45.27	44.04	44.15	43.00	5,693,400
23 Jan 2024	45.17	45.31	44.55	44.80	43.63	5,496,700
22 Jan 2024	45.41	45.85	45.02	45.07	43.89	4,414,000
19 Jan 2024	45.56	45.57	44.93	45.32	44.14	4,232,800
18 Jan 2024	45.91	46.05	44.93	45.48	44.29	5,408,300
17 Jan 2024	46.35	47.04	45.58	46.17	44.96	4,891,400
16 Jan 2024	47.10	47.32	46.50	46.76	45.54	6,915,300
12 Jan 2024	47.52	47.87	47.00	47.33	46.09	4,734,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,834.53-88.47(-0.23%)

HANG SENG18,483.99+80.99(+0.44%)

CRUDE OIL73.30-0.92(-1.24%)

GOLD FUTURES2,368.50-0.80(-0.03%)

DOW38,571.03-115.27(-0.30%)

Bitcoin GBP53,900.02+287.80(+0.54%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

Dominion Energy, Inc. (D)

NIKKEI 225
38,834.53
-88.47(-0.23%)

HANG SENG
18,483.99
+80.99(+0.44%)

CRUDE OIL
73.30
-0.92(-1.24%)

GOLD FUTURES
2,368.50
-0.80(-0.03%)

DOW
38,571.03
-115.27(-0.30%)

Bitcoin GBP
53,900.02
+287.80(+0.54%)