Dark

DCUD
Dominion Energy Inc
stock NYSE

Inactive

Aug 14, 2019

49.75USD-0.161%(-0.08)304,551

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-14	49.7800	50.5700	48.8800	49.7500	-0.161%	304,551	0.000%
2019-08-13	49.1500	49.8500	49.1180	49.8300	-0.300%	57,048	-0.161%
2019-08-12	50.2700	50.7700	49.7300	49.9800	-0.695%	230,177	-0.460%
2019-08-09	50.5500	51.0200	50.0000	50.3300	-0.416%	3,249,644	-1.152%
2019-08-08	50.1000	50.6700	49.8800	50.5400	+0.858%	781,524	-1.563%
2019-08-07	50.4700	50.7300	49.9600	50.1100	-0.753%	248,497	-0.718%
2019-08-06	50.4800	50.6100	49.7900	50.4900	+0.418%	6,046,195	-1.466%
2019-08-05	50.7500	50.8300	50.1100	50.2800	-1.179%	27,898	-1.054%
2019-08-02	50.9400	51.2600	50.7800	50.8800	+0.157%	1,566,799	-2.221%
2019-08-01	50.1300	51.0700	50.1300	50.8000	+1.195%	875,709	-2.067%
2019-07-31	49.8900	50.9700	49.7900	50.2000	-0.298%	2,631,969	-0.896%
2019-07-30	50.3100	50.5300	50.1500	50.3500	+0.080%	1,616,618	-1.192%
2019-07-29	50.1900	50.4200	50.1500	50.3100	-0.040%	25,293	-1.113%
2019-07-26	50.2000	50.3600	50.1400	50.3300	+0.319%	341,256	-1.152%
2019-07-25	50.2000	50.3300	50.1000	50.1700	-0.239%	334,884	-0.837%
2019-07-24	50.2000	50.3200	50.2000	50.2900	-0.040%	317,910	-1.074%
2019-07-23	50.8500	50.8500	50.2210	50.3100	-0.218%	21,159	-1.113%
2019-07-22	50.4200	50.4900	50.3206	50.4200	-0.040%	312,503	-1.329%
2019-07-19	50.3300	50.5300	50.3300	50.4400	-0.139%	155,668	-1.368%
2019-07-18	50.4300	50.5300	50.3500	50.5100	-0.020%	77,040	-1.505%
2019-07-17	50.4000	50.5400	50.4000	50.5200	+0.139%	482,614	-1.524%
2019-07-16	50.6000	50.6000	50.4000	50.4500	-0.059%	101,729	-1.388%
2019-07-15	50.2200	50.4800	50.2200	50.4800	+0.218%	470,940	-1.446%
2019-07-12	50.2200	50.4489	50.2200	50.3700	+0.040%	251,882	-1.231%
2019-07-11	50.5100	50.5100	50.3100	50.3500	-0.020%	264,772	-1.192%
2019-07-10	50.2300	50.4000	50.1200	50.3600	+0.079%	1,458,890	-1.211%
2019-07-09	49.9900	50.3200	49.9900	50.3200	+0.139%	78,766	-1.133%
2019-07-08	50.1900	50.3000	50.1900	50.2500	0.000%	12,241	-0.995%
2019-07-05	50.0400	50.3800	49.8500	50.2500	+0.120%	58,555	-0.995%
2019-07-03	49.9900	50.3400	49.9900	50.1900	+0.100%	53,721	-0.877%
2019-07-02	50.1800	50.1800	50.0400	50.1400	+0.180%	35,952	-0.778%
2019-07-01	50.1900	50.1900	49.9200	50.0500	-0.477%	69,390	-0.599%
2019-06-28	50.1100	50.2900	49.8000	50.2900	+0.681%	309,654	-1.074%
2019-06-27	49.8540	49.9600	49.7880	49.9500	+0.100%	157,564	-0.400%
2019-06-26	50.1100	50.1800	49.7900	49.9000	-0.399%	324,197	-0.301%
2019-06-25	50.3800	50.3800	50.0800	50.1000	-0.219%	96,150	-0.699%
2019-06-24	50.1400	50.2600	50.1100	50.2100	+0.200%	199,083	-0.916%
2019-06-21	50.1400	50.1400	49.8500	50.1100	+0.160%	314,867	-0.718%
2019-06-20	50.0000	50.0700	49.8500	50.0300	+0.240%	305,808	-0.560%
2019-06-19	49.6100	49.9650	49.6100	49.9100	+0.301%	301,566	-0.321%
2019-06-18	49.7500	49.8360	49.6210	49.7600	0.000%	280,410	-0.020%
2019-06-17	49.8000	49.8800	49.6000	49.7600	+0.040%	545,681	-0.020%
2019-06-14	48.9600	49.8400	48.9600	49.7400	+0.101%	2,859,884	+0.020%
2019-06-13	49.1700	49.7300	49.1700	49.6900	+0.445%	2,001,702	+0.121%
2019-06-12	49.4000	49.5300	49.2500	49.4700	+0.508%	2,345,845	+0.566%
2019-06-11	49.7000	49.7000	49.1200	49.2200	-0.806%	5,031,161	+1.077%
2019-06-10	49.6200	49.6200	49.5000	49.6200	0.000%	110,987	+0.262%
2019-06-07	49.9200	49.9546	49.6200	49.6200	-0.181%	24,205	+0.262%
2019-06-06	49.7900	49.7900	49.6600	49.7100	-0.201%	158,169	+0.080%
2019-06-05	49.7000	49.9700	49.7000	49.8100	+0.626%	1,059,403	-0.120%
2019-06-04	49.4100	49.5100	49.1600	49.5000	+0.101%	175,692	+0.505%
2019-06-03	49.3900	49.5200	49.3000	49.4500	+0.020%	162,922	+0.607%
2019-05-31	49.1500	49.4600	49.1300	49.4400	+0.672%	869,866	+0.627%
2019-05-30	49.4600	49.4684	49.0400	49.1100	-0.547%	1,288,986	+1.303%
2019-05-29	49.7400	49.7700	49.3800	49.3800	-0.644%	492,487	+0.749%
2019-05-28	49.8500	49.9900	49.6300	49.7000	-0.401%	144,345	+0.101%
2019-05-24	49.9000	50.0818	49.8900	49.9000	-0.160%	188,736	-0.301%
2019-05-23	49.8962	49.9900	49.8300	49.9800	+0.120%	41,861	-0.460%
2019-05-22	49.7500	49.9350	49.7300	49.9200	+0.342%	33,691	-0.341%
2019-05-21	49.3200	49.7800	49.3200	49.7500	+0.404%	45,901	0.000%
2019-05-20	49.4096	49.6200	49.3661	49.5500	+0.304%	54,558	+0.404%
2019-05-17	49.3000	49.4105	49.1500	49.4000	+0.183%	81,702	+0.709%
2019-05-16	48.7900	49.3100	48.7900	49.3100	+0.715%	96,055	+0.892%
2019-05-15	48.7100	49.1400	48.7100	48.9600	+0.061%	370,613	+1.614%
2019-05-14	49.2100	49.2100	48.9300	48.9300	-0.650%	155,572	+1.676%
2019-05-13	49.2900	49.2900	48.8582	49.2500	-0.885%	22,459	+1.015%
2019-05-10	49.3300	49.7500	49.2500	49.6900	+0.852%	114,534	+0.121%
2019-05-09	49.4000	49.4000	49.0700	49.2700	-0.344%	198,668	+0.974%
2019-05-08	49.5800	49.7530	49.4400	49.4400	-0.603%	218,896	+0.627%
2019-05-07	49.7200	49.8400	49.7200	49.7400	-0.361%	426,753	+0.020%
2019-05-06	49.9000	50.1200	49.9000	49.9202	-0.617%	54,909	-0.341%
2019-05-03	50.1700	50.2500	49.9700	50.2300	0.000%	88,293	-0.956%
2019-05-02	50.3500	50.3500	50.1106	50.2300	-0.060%	233,734	-0.956%
2019-05-01	50.2500	50.3300	50.1800	50.2600	+0.060%	552,818	-1.015%
2019-04-30	50.0500	50.4200	50.0500	50.2300	+0.320%	363,722	-0.956%
2019-04-29	50.2100	50.2100	49.9500	50.0700	-0.020%	36,162	-0.639%
2019-04-26	50.1800	50.2500	50.0700	50.0800	+0.100%	61,054	-0.659%
2019-04-25	49.9500	50.2100	49.9000	50.0300	-0.060%	82,248	-0.560%
2019-04-24	49.9200	50.0700	49.8000	50.0600	+0.401%	299,752	-0.619%
2019-04-23	49.6900	49.8600	49.5600	49.8600	+0.484%	123,207	-0.221%
2019-04-22	49.6600	49.6600	49.5100	49.6200	+0.060%	84,648	+0.262%
2019-04-18	49.7200	49.8200	49.5700	49.5900	-0.302%	24,492	+0.323%
2019-04-17	49.5300	49.8000	49.5300	49.7400	+0.161%	50,484	+0.020%
2019-04-16	50.0100	50.0100	49.5700	49.6600	-0.561%	8,292	+0.181%
2019-04-15	49.9500	50.0600	49.8600	49.9400	+0.120%	14,782	-0.380%
2019-04-12	49.8100	49.9202	49.8100	49.8800	-0.040%	58,011	-0.261%
2019-04-11	49.9100	49.9100	49.7400	49.9000	+0.322%	169,972	-0.301%
2019-04-10	50.0000	50.0100	49.7400	49.7400	-0.341%	57,104	+0.020%
2019-04-09	50.0100	50.0400	49.8600	49.9100	-0.200%	71,245	-0.321%
2019-04-08	50.1300	50.1300	49.9900	50.0100	-0.359%	98,049	-0.520%
2019-04-05	50.2500	50.2500	50.0000	50.1900	+0.200%	400,052	-0.877%
2019-04-04	50.1215	50.1399	49.9400	50.0900	+0.020%	85,771	-0.679%
2019-04-03	50.0000	50.1700	49.9600	50.0800	-0.140%	305,332	-0.659%
2019-04-02	49.8900	50.2000	49.8500	50.1500	+0.340%	238,708	-0.798%
2019-04-01	50.0500	50.0600	49.8100	49.9800	+0.120%	164,493	-0.460%
2019-03-29	50.0800	50.0800	49.6875	49.9200	+0.261%	287,169	-0.341%
2019-03-28	50.1700	50.1700	49.7000	49.7900	-0.579%	109,876	-0.080%
2019-03-27	49.9800	50.0800	49.8800	50.0800	+0.260%	62,062	-0.659%
2019-03-26	49.9000	50.0600	49.9000	49.9500	+0.181%	172,342	-0.400%
2019-03-25	49.8800	49.8800	49.7200	49.8600	+0.181%	13,585	-0.221%
2019-03-22	49.5200	49.8200	49.5200	49.7700	+0.242%	7,206	-0.040%
2019-03-21	49.3500	49.8700	49.3500	49.6500	+0.121%	105,406	+0.201%
2019-03-20	49.4900	49.6350	49.4600	49.5900	-0.040%	90,081	+0.323%
2019-03-19	49.7900	49.9400	49.5200	49.6100	-0.760%	533,597	+0.282%
2019-03-18	50.0800	50.0800	49.8600	49.9900	+0.020%	10,197	-0.480%
2019-03-15	49.7100	50.0700	49.7100	49.9800	+0.180%	195,373	-0.460%
2019-03-14	49.9200	49.9400	49.7900	49.8900	-0.040%	485,205	-0.281%
2019-03-13	49.6700	49.9800	49.6700	49.9100	+0.040%	201,292	-0.321%
2019-03-12	49.5100	49.9800	49.5100	49.8900	+0.080%	218,870	-0.281%
2019-03-11	49.5100	49.9800	49.5100	49.8500	+0.282%	176,368	-0.201%
2019-03-08	49.6500	49.8900	49.5300	49.7100	-0.080%	26,185	+0.080%
2019-03-07	49.9000	49.9500	49.7100	49.7500	-0.080%	154,914	0.000%
2019-03-06	49.8000	49.8400	49.6514	49.7900	+0.161%	260,331	-0.080%
2019-03-05	49.5881	49.8000	49.5881	49.7100	+0.222%	665,285	+0.080%
2019-03-04	49.7500	49.7500	49.1600	49.6000	+0.222%	20,348	+0.302%
2019-03-01	49.2600	49.4900	49.0700	49.4900	+0.467%	164,221	+0.525%
2019-02-28	49.0500	49.2700	48.8600	49.2600	+0.551%	637,957	+0.995%
2019-02-27	48.9200	48.9900	48.7500	48.9900	+0.575%	39,665	+1.551%
2019-02-26	49.0700	49.0700	48.5900	48.7100	-1.056%	287,849	+2.135%
2019-02-25	49.2400	49.2400	49.0100	49.2300	+0.224%	235,176	+1.056%
2019-02-22	49.0300	49.1700	48.9129	49.1200	+0.656%	17,042	+1.283%
2019-02-21	48.3500	48.8700	48.3500	48.8000	+0.432%	40,272	+1.947%
2019-02-20	48.6600	48.6600	48.5000	48.5900	+0.124%	1,229,294	+2.387%
2019-02-19	48.3700	48.5600	48.2600	48.5300	+0.331%	616,149	+2.514%
2019-02-15	48.1500	48.3700	48.1500	48.3700	+0.332%	506,526	+2.853%
2019-02-14	48.3700	48.3700	47.5600	48.2100	-0.495%	142,762	+3.194%
2019-02-13	48.8400	48.8400	48.0700	48.4500	-1.223%	264,746	+2.683%
2019-02-12	49.0600	49.2200	48.7800	49.0500	+0.163%	91,490	+1.427%
2019-02-11	49.0000	49.0000	48.7600	48.9700	-0.061%	12,135	+1.593%
2019-02-08	48.8148	49.0000	48.7800	49.0000	+0.513%	40,761	+1.531%
2019-02-07	48.2500	48.8300	48.2400	48.7500	+0.495%	27,767	+2.051%
2019-02-06	48.3700	48.5100	48.3200	48.5100	+0.289%	27,315	+2.556%
2019-02-05	48.3500	48.4800	48.1300	48.3700	+0.145%	12,489	+2.853%
2019-02-04	47.8000	48.3000	47.7600	48.3000	+0.814%	114,969	+3.002%
2019-02-01	48.0000	48.0400	47.5600	47.9100	-0.291%	91,608	+3.841%
2019-01-31	47.3500	48.0500	47.1900	48.0500	+2.125%	347,221	+3.538%
2019-01-30	47.0600	47.4300	47.0500	47.0500	+0.192%	57,410	+5.739%
2019-01-29	46.9100	47.0200	46.7400	46.9600	+0.449%	65,090	+5.941%
2019-01-28	47.0300	47.0700	46.6400	46.7500	-0.785%	27,086	+6.417%
2019-01-25	47.1100	47.4700	46.9110	47.1200	-0.085%	134,959	+5.581%
2019-01-24	47.0400	47.1700	46.7700	47.1600	-0.127%	1,576,909	+5.492%
2019-01-23	46.5700	47.2200	46.5700	47.2200	+1.178%	120,138	+5.358%
2019-01-22	47.0200	47.0200	46.5300	46.6700	-0.405%	68,622	+6.600%
2019-01-18	47.2100	47.2100	46.7266	46.8600	-0.128%	54,867	+6.167%
2019-01-17	47.0200	47.2400	46.8688	46.9200	-0.467%	675,130	+6.032%
2019-01-16	47.0700	47.1500	46.8400	47.1400	+0.170%	22,696	+5.537%
2019-01-15	47.7300	47.7300	46.6100	47.0600	+0.857%	21,799	+5.716%
2019-01-14	47.2200	47.2200	46.5533	46.6600	-1.810%	201,630	+6.622%
2019-01-11	47.9500	47.9500	47.3200	47.5200	-1.717%	105,644	+4.693%
2019-01-10	48.2400	48.6388	47.8701	48.3500	+0.021%	429,722	+2.896%
2019-01-09	48.4400	48.4900	48.2500	48.3400	-0.289%	109,923	+2.917%
2019-01-08	48.0100	48.5100	48.0100	48.4800	+0.979%	10,461	+2.620%
2019-01-07	48.1300	48.2700	47.5000	48.0100	-0.785%	123,719	+3.624%
2019-01-04	48.0600	48.5000	48.0600	48.3900	+1.234%	15,448	+2.810%
2019-01-03	47.3300	47.9300	47.3300	47.8000	-0.292%	11,023	+4.079%
2019-01-02	47.8700	47.9400	47.5800	47.9400	+0.146%	20,481	+3.776%
2018-12-31	48.4100	48.6000	47.8700	47.8700	-1.360%	84,298	+3.927%
2018-12-28	48.5000	48.9000	48.5000	48.5300	+0.873%	114,147	+2.514%
2018-12-27	48.3900	48.6850	48.0800	48.1100	-0.311%	32,010	+3.409%
2018-12-26	47.9200	48.2700	47.5000	48.2600	+0.899%	41,171	+3.087%
2018-12-24	49.2300	49.2300	47.7600	47.8300	-2.606%	27,316	+4.014%
2018-12-21	49.4500	49.5300	48.9600	49.1100	+0.204%	23,348	+1.303%
2018-12-20	48.9700	49.2600	48.7300	49.0100	+0.823%	83,683	+1.510%
2018-12-19	48.7400	48.9400	48.6100	48.6100	+0.165%	106,004	+2.345%
2018-12-18	48.8888	48.9935	48.5300	48.5300	-0.329%	177,936	+2.514%
2018-12-17	49.7200	49.7500	48.6300	48.6900	-2.012%	147,480	+2.177%
2018-12-14	49.6600	49.7882	49.5300	49.6900	+0.628%	62,044	+0.121%
2018-12-13	49.2000	49.6100	49.2000	49.3800	+0.305%	158,690	+0.749%
2018-12-12	49.5000	49.5000	49.1700	49.2300	-0.425%	1,573,339	+1.056%
2018-12-11	49.9000	49.9000	49.4100	49.4400	-0.302%	48,116	+0.627%
2018-12-10	49.5400	49.5900	48.7500	49.5900	+0.354%	114,110	+0.323%
2018-12-07	49.0100	49.4900	48.8501	49.4150	+0.806%	13,622	+0.678%
2018-12-06	48.5900	49.0200	48.4300	49.0200	+1.807%	111,826	+1.489%
2018-12-04	48.5700	49.2500	48.1500	48.1500	-1.312%	179,688	+3.323%
2018-12-03	48.2700	48.7900	48.2700	48.7900	+0.702%	262,549	+1.968%
2018-11-30	48.2100	48.4500	48.2100	48.4500	+0.248%	15,100	+2.683%
2018-11-29	48.0900	48.3300	48.0500	48.3300	+0.457%	85,668	+2.938%
2018-11-28	48.3500	48.3500	47.8600	48.1100	-0.435%	261,275	+3.409%
2018-11-27	48.1600	48.3900	48.1000	48.3200	-0.021%	172,807	+2.959%
2018-11-26	47.8700	48.3300	47.8700	48.3300	+0.849%	101,241	+2.938%
2018-11-23	48.0600	48.0820	47.8700	47.9230	-0.513%	54,854	+3.812%
2018-11-21	48.3400	48.5000	48.0500	48.1700	-0.742%	68,517	+3.280%
2018-11-20	48.5700	48.7500	48.3800	48.5300	-0.082%	111,332	+2.514%
2018-11-19	48.2000	48.5700	48.0300	48.5700	+0.642%	63,277	+2.429%
2018-11-16	48.4000	48.4000	48.0300	48.2600	+0.208%	59,340	+3.087%
2018-11-15	48.2800	48.2800	47.7500	48.1600	-0.372%	28,202	+3.301%
2018-11-14	48.3500	48.4500	48.0300	48.3400	-0.289%	49,293	+2.917%
2018-11-13	48.1300	48.4800	47.9200	48.4800	-1.021%	151,011	+2.620%
2018-11-12	48.4400	49.2400	48.4400	48.9800	+0.990%	31,648	+1.572%
2018-11-09	48.0900	48.5000	48.0000	48.5000	+1.004%	282,692	+2.577%
2018-11-08	48.2200	48.2200	47.5700	48.0181	+0.038%	8,798	+3.607%
2018-11-07	47.6900	48.0000	47.6900	48.0000	+0.735%	7,718	+3.646%
2018-11-06	47.6000	47.9700	47.4100	47.6500	+0.021%	54,557	+4.407%
2018-11-05	47.3600	47.7900	47.3300	47.6400	+0.932%	7,584	+4.429%
2018-11-02	47.8300	47.8300	47.0200	47.2000	-0.611%	97,352	+5.403%
2018-11-01	48.2200	48.2900	47.4200	47.4900	-0.959%	102,365	+4.759%
2018-10-31	48.2500	48.4400	47.9500	47.9500	-1.479%	103,172	+3.754%
2018-10-30	48.4000	48.7800	48.1700	48.6700	+0.703%	31,052	+2.219%
2018-10-29	48.0000	48.6399	48.0000	48.3300	+0.270%	85,245	+2.938%
2018-10-26	48.5800	48.5800	48.0000	48.2000	-0.721%	43,252	+3.216%
2018-10-25	49.1100	49.1100	48.5200	48.5500	+0.103%	215,837	+2.472%
2018-10-24	48.8200	49.4300	48.5000	48.5000	-0.635%	77,453	+2.577%
2018-10-23	48.9100	48.9100	48.7432	48.8100	-0.286%	33,315	+1.926%
2018-10-22	48.9800	48.9800	48.6600	48.9500	-0.163%	7,327	+1.634%
2018-10-19	48.4700	49.1000	48.4700	49.0300	+1.155%	204,410	+1.468%
2018-10-18	48.2800	48.6679	48.2800	48.4700	+0.310%	264,892	+2.641%
2018-10-17	48.1100	48.4700	48.1100	48.3200	+0.395%	223,284	+2.959%
2018-10-16	48.2400	48.4563	48.1300	48.1300	+0.480%	199,574	+3.366%
2018-10-15	48.0300	48.1269	47.7825	47.9000	-0.291%	586,233	+3.862%
2018-10-12	48.1100	48.1100	47.6800	48.0400	-0.021%	6,651	+3.560%
2018-10-11	48.6500	48.6500	48.0500	48.0500	-1.233%	142,712	+3.538%
2018-10-10	48.8400	49.0800	48.6500	48.6500	+0.082%	72,990	+2.261%
2018-10-09	48.9500	48.9500	48.2700	48.6100	+0.124%	100,269	+2.345%
2018-10-08	48.1200	48.7712	48.0900	48.5500	+1.251%	264,010	+2.472%
2018-10-05	47.4700	48.2323	47.4700	47.9500	+0.568%	48,571	+3.754%
2018-10-04	47.6400	47.6816	47.0100	47.6790	+0.631%	8,622	+4.344%
2018-10-03	47.6400	47.8190	47.3100	47.3800	-0.879%	6,213	+5.002%
2018-10-02	47.5418	47.8200	47.5100	47.8000	+0.695%	55,405	+4.079%
2018-10-01	47.7400	47.7400	47.3200	47.4700	+0.359%	5,111	+4.803%
2018-09-28	46.6600	47.5300	46.3700	47.3000	+0.939%	72,121	+5.180%
2018-09-27	46.6900	47.1000	46.2600	46.8600	+0.343%	13,793	+6.167%
2018-09-26	47.0500	47.5099	46.7000	46.7000	-0.807%	74,325	+6.531%
2018-09-25	47.3000	47.6900	47.0800	47.0800	-0.528%	264,303	+5.671%
2018-09-24	47.6400	47.6900	47.3300	47.3300	-0.692%	84,607	+5.113%
2018-09-21	47.5200	47.8899	47.5000	47.6600	+0.063%	89,063	+4.385%
2018-09-20	47.3000	47.6300	47.1900	47.6300	-0.272%	87,533	+4.451%
2018-09-19	48.4200	48.4200	47.5900	47.7600	-1.282%	10,799	+4.167%
2018-09-18	48.2800	48.3800	48.0728	48.3800	-0.041%	55,769	+2.832%
2018-09-17	48.0700	48.4000	47.8600	48.4000	+0.519%	331,558	+2.789%
2018-09-14	47.6500	48.1500	47.6500	48.1500	-0.062%	405,793	+3.323%
2018-09-13	47.7300	48.1800	47.7300	48.1800	+0.438%	8,278	+3.259%
2018-09-12	48.2500	48.2500	47.8000	47.9700	-0.063%	2,796	+3.711%
2018-09-11	47.9300	48.2600	47.8000	48.0000	-0.559%	33,860	+3.646%
2018-09-10	47.8800	48.2800	47.8800	48.2700	+0.815%	66,304	+3.066%
2018-09-07	47.7700	48.1700	47.7100	47.8800	-0.829%	38,862	+3.906%
2018-09-06	47.6000	48.3390	47.6000	48.2800	+0.583%	5,608	+3.045%
2018-09-05	47.3400	48.0000	47.2800	48.0000	+1.868%	92,172	+3.646%
2018-09-04	47.0600	47.3700	47.0600	47.1200	+0.170%	59,933	+5.581%
2018-08-31	47.3900	47.4800	47.0200	47.0400	-0.571%	35,992	+5.761%
2018-08-30	47.1900	47.4000	47.0800	47.3100	+0.233%	17,627	+5.157%
2018-08-29	47.1000	47.3500	47.0100	47.2000	+0.170%	664,698	+5.403%
2018-08-28	47.0900	47.1900	46.9823	47.1200	-0.317%	136,988	+5.581%
2018-08-27	47.3700	47.3700	46.9700	47.2700	-0.148%	7,666	+5.246%
2018-08-24	46.9400	47.4100	46.9400	47.3400	+0.917%	6,032	+5.091%
2018-08-23	47.3300	47.3300	46.9000	46.9100	-0.825%	74,123	+6.054%
2018-08-22	47.4300	47.4300	47.1500	47.3000	-0.295%	117,802	+5.180%
2018-08-21	47.5400	47.5400	47.1987	47.4400	+0.106%	25,843	+4.869%
2018-08-20	47.6000	47.6000	47.3000	47.3900	0.000%	7,548	+4.980%
2018-08-17	46.9100	47.4700	46.9100	47.3900	+0.808%	9,203	+4.980%
2018-08-16	46.6400	47.1800	46.4800	47.0100	+0.793%	406,339	+5.829%
2018-08-15	46.6300	47.0100	46.5600	46.6400	+0.582%	507,019	+6.668%
2018-08-14	46.6800	46.6800	46.2600	46.3700	-0.643%	82,521	+7.289%
2018-08-13	47.2800	47.2800	46.4900	46.6700	-2.200%	89,473	+6.600%
2018-08-10	47.7600	48.2200	47.7000	47.7200	-0.293%	140,216	+4.254%
2018-08-09	47.7700	48.1200	47.6400	47.8600	0.000%	7,484	+3.949%
2018-08-08	47.8900	47.9300	47.6300	47.8600	-0.260%	9,597	+3.949%
2018-08-07	48.3000	48.3000	47.8362	47.9850	-0.816%	12,641	+3.678%
2018-08-06	48.1200	48.4600	48.1200	48.3800	-0.206%	125,973	+2.832%
2018-08-03	47.7100	48.4800	47.7100	48.4800	+1.699%	530,138	+2.620%
2018-08-02	47.8100	48.0075	47.3000	47.6700	-0.063%	116,470	+4.363%
2018-08-01	48.0300	48.0300	47.2500	47.7000	-1.017%	71,540	+4.298%
2018-07-31	47.9200	48.1900	47.7000	48.1900	+0.690%	217,829	+3.237%
2018-07-30	47.8100	47.9100	47.5000	47.8600	-0.271%	55,307	+3.949%
2018-07-27	47.8300	48.1550	47.4800	47.9900	+0.209%	118,142	+3.667%
2018-07-26	47.6000	47.8900	47.6000	47.8900	+0.736%	8,483	+3.884%
2018-07-25	47.7000	47.7700	47.5200	47.5400	+0.147%	45,773	+4.649%
2018-07-24	47.7600	47.7600	47.2000	47.4700	-0.732%	17,490	+4.803%
2018-07-23	47.6400	47.8600	47.5000	47.8200	-0.167%	162,856	+4.036%
2018-07-20	48.0100	48.0100	47.2400	47.9000	-0.684%	139,367	+3.862%
2018-07-19	47.8700	48.3000	47.5500	48.2300	+2.052%	171,363	+3.152%
2018-07-18	47.3200	47.3200	47.0400	47.2600	-0.442%	12,795	+5.269%
2018-07-17	47.2000	47.4700	47.0400	47.4700	+0.508%	12,573	+4.803%
2018-07-16	47.0800	47.2400	47.0000	47.2300	-0.190%	63,095	+5.336%
2018-07-13	47.3400	47.4000	46.9400	47.3200	-0.106%	56,977	+5.135%
2018-07-12	46.8000	47.3700	46.8000	47.3700	+0.552%	61,398	+5.024%
2018-07-11	46.9800	47.1100	46.8100	47.1100	+0.555%	26,163	+5.604%
2018-07-10	46.3100	46.8900	45.9100	46.8500	+0.883%	62,117	+6.190%
2018-07-09	47.1500	47.1500	46.0500	46.4400	-1.818%	521,633	+7.127%
2018-07-06	49.9700	49.9800	46.9000	47.3000	+1.047%	21,461	+5.180%
2018-07-05	46.8000	46.9040	46.5718	46.8100	-0.064%	12,082	+6.281%
2018-07-03	45.9600	46.8700	45.9600	46.8400	+0.883%	53,957	+6.213%
2018-07-02	46.3800	46.4300	45.9500	46.4300	+0.476%	59,368	+7.151%
2018-06-29	46.3800	46.3800	45.9500	46.2100	+0.347%	270,541	+7.661%
2018-06-28	46.4500	46.4700	45.8800	46.0500	0.000%	61,102	+8.035%
2018-06-27	46.3200	46.3200	45.7500	46.0500	-1.180%	136,473	+8.035%
2018-06-26	46.2200	46.6000	45.7600	46.6000	+1.525%	74,068	+6.760%
2018-06-25	45.6501	46.1300	45.6501	45.9000	+0.648%	218,514	+8.388%
2018-06-22	45.6200	45.7500	45.3800	45.6047	+0.076%	8,037	+9.090%
2018-06-21	45.0700	46.5700	45.0700	45.5700	+0.596%	97,732	+9.173%
2018-06-20	45.7000	45.7800	45.3000	45.3000	-0.330%	74,325	+9.823%
2018-06-19	44.9100	46.4400	44.9100	45.4500	+1.157%	5,923	+9.461%
2018-06-18	45.4400	45.5000	44.9100	44.9300	-0.707%	8,019	+10.728%
2018-06-15	44.6200	45.2500	44.6200	45.2500	+1.298%	137,941	+9.945%
2018-06-14	44.5000	44.8300	44.2000	44.6700	+0.904%	220,868	+11.372%
2018-06-13	44.6400	44.6700	44.0694	44.2700	-0.629%	13,543	+12.379%
2018-06-12	43.5100	44.5500	43.5100	44.5500	+2.202%	185,320	+11.672%
2018-06-11	43.4000	44.2300	43.2900	43.5900	+1.020%	268,669	+14.132%
2018-06-08	43.0400	43.2500	42.9619	43.1500	+0.256%	10,970	+15.295%
2018-06-07	42.5000	43.3890	42.5000	43.0400	+1.009%	358,858	+15.590%
2018-06-06	43.1500	43.2400	42.5200	42.6100	-1.503%	61,654	+16.757%
2018-06-05	43.2700	43.3500	43.0000	43.2600	+0.558%	93,578	+15.002%
2018-06-04	43.8800	43.8800	43.0200	43.0200	-1.330%	38,749	+15.644%
2018-06-01	43.8300	43.8300	43.4723	43.6000	-1.022%	57,582	+14.106%
2018-05-31	43.8600	44.2100	43.8000	44.0500	+0.709%	199,565	+12.940%
2018-05-30	43.7400	43.7400	43.4186	43.7400	+0.413%	8,197	+13.740%
2018-05-29	43.7200	43.7200	43.3501	43.5600	-0.046%	25,769	+14.210%
2018-05-25	43.2500	43.6890	43.2500	43.5800	+0.973%	15,346	+14.158%
2018-05-24	43.3300	43.5700	43.0000	43.1600	-0.622%	1,720,131	+15.269%
2018-05-23	43.8500	43.8500	43.3500	43.4300	-0.276%	2,848,656	+14.552%
2018-05-22	43.4800	43.6000	43.3100	43.5500	+0.161%	3,030	+14.237%
2018-05-21	43.4300	43.5900	43.2500	43.4800	+0.741%	13,968	+14.420%
2018-05-18	43.4200	43.5700	43.0000	43.1600	+0.116%	84,866	+15.269%
2018-05-17	43.5800	43.5800	43.1100	43.1100	-0.554%	20,277	+15.402%
2018-05-16	43.8450	43.8450	43.1600	43.3500	-1.106%	60,315	+14.764%
2018-05-15	43.6600	43.8500	43.4800	43.8350	+0.654%	16,135	+13.494%
2018-05-14	44.0100	44.2700	43.5500	43.5500	-1.180%	548,029	+14.237%
2018-05-11	43.9700	44.0700	43.8850	44.0700	-0.966%	61,967	+12.889%
2018-05-10	43.8100	44.5500	43.8100	44.5000	+1.738%	108,220	+11.798%
2018-05-09	44.2400	44.2500	43.7400	43.7400	-0.884%	417,588	+13.740%
2018-05-08	45.1000	45.1000	44.1300	44.1300	-2.151%	67,129	+12.735%
2018-05-07	45.5300	45.5300	44.9800	45.1000	-0.177%	20,557	+10.310%
2018-05-04	45.8800	45.8800	45.1800	45.1800	-0.375%	8,073	+10.115%
2018-05-03	45.9000	45.9000	45.1500	45.3500	-0.395%	52,209	+9.702%
2018-05-02	45.9300	45.9300	45.4990	45.5300	-0.503%	20,349	+9.269%
2018-05-01	45.9400	46.0200	45.5651	45.7600	-0.392%	78,736	+8.719%
2018-04-30	45.8400	46.2200	45.7200	45.9400	+0.196%	47,842	+8.293%
2018-04-27	45.4200	45.9090	45.1950	45.8500	+2.002%	48,074	+8.506%
2018-04-26	45.3900	45.3900	44.7400	44.9500	-0.155%	27,286	+10.679%
2018-04-25	45.0600	45.2700	44.8000	45.0200	+0.379%	66,939	+10.506%
2018-04-24	45.2200	45.3100	44.8500	44.8500	-0.818%	119,393	+10.925%
2018-04-23	45.0300	45.5000	45.0300	45.2200	+0.130%	10,441	+10.018%
2018-04-20	45.7300	45.7300	45.1400	45.1611	-1.093%	231,336	+10.161%
2018-04-19	47.2200	47.2200	45.6600	45.6600	-0.153%	55,916	+8.958%
2018-04-18	46.1100	46.1500	45.6000	45.7300	+0.439%	67,792	+8.791%
2018-04-17	44.7700	45.7000	44.7700	45.5300	+2.062%	55,900	+9.269%
2018-04-16	44.8277	45.1900	44.6100	44.6100	-0.179%	12,231	+11.522%
2018-04-13	44.5300	44.9900	44.5000	44.6900	+0.337%	82,471	+11.322%
2018-04-12	45.4400	45.4400	44.5400	44.5400	-1.569%	194,405	+11.697%
2018-04-11	45.6100	45.8100	45.1100	45.2500	-1.006%	76,825	+9.945%
2018-04-10	46.0500	46.0800	45.5100	45.7100	-0.932%	61,078	+8.838%
2018-04-09	45.8600	46.1700	45.7200	46.1400	+0.676%	85,171	+7.824%
2018-04-06	46.7200	46.7200	45.8000	45.8300	-0.715%	17,252	+8.553%
2018-04-05	46.2700	46.5000	45.9500	46.1600	+0.039%	19,743	+7.777%
2018-04-04	46.0000	46.2600	45.9500	46.1421	-0.233%	8,480	+7.819%
2018-04-03	46.4000	46.4600	46.0200	46.2500	-0.108%	12,576	+7.568%
2018-04-02	46.3500	46.4100	46.0000	46.3000	-0.237%	57,467	+7.451%
2018-03-29	46.7500	46.7500	46.3700	46.4100	-0.194%	57,803	+7.197%
2018-03-28	46.7000	46.7800	46.3900	46.5000	-2.229%	98,344	+6.989%
2018-03-27	46.8500	47.5600	46.6200	47.5600	+2.060%	290,558	+4.605%
2018-03-26	46.3600	46.6400	46.2300	46.6000	+1.282%	42,534	+6.760%
2018-03-23	46.8300	47.2600	46.0100	46.0100	-1.414%	20,957	+8.129%
2018-03-22	46.1100	47.0947	46.0400	46.6700	+0.452%	44,220	+6.600%
2018-03-21	47.1000	47.5500	46.3739	46.4600	-0.620%	34,916	+7.081%
2018-03-20	47.5000	47.5000	46.6800	46.7500	-0.827%	323,617	+6.417%
2018-03-19	47.7200	47.7200	46.9800	47.1400	-1.153%	22,552	+5.537%
2018-03-16	48.0300	48.0500	47.5000	47.6900	-0.667%	8,616	+4.320%
2018-03-15	49.0400	49.1599	48.0100	48.0100	-1.737%	153,870	+3.624%
2018-03-14	48.9400	48.9400	48.6600	48.8588	+0.388%	3,627	+1.824%
2018-03-13	48.8400	48.8400	48.6700	48.6700	+0.021%	7,421	+2.219%
2018-03-12	48.9000	48.9000	48.6400	48.6600	+0.165%	61,610	+2.240%
2018-03-09	48.7300	48.7300	48.4900	48.5800	-0.062%	31,820	+2.408%
2018-03-08	48.9800	48.9800	48.6000	48.6100	-0.185%	33,117	+2.345%
2018-03-07	48.9100	48.9100	48.5000	48.7000	-0.714%	142,114	+2.156%
2018-03-06	49.0000	49.0500	48.6700	49.0500	+0.327%	66,182	+1.427%
2018-03-05	48.4800	49.0150	48.4800	48.8900	+0.867%	59,837	+1.759%
2018-03-02	48.4000	48.8200	48.3100	48.4700	-0.185%	6,139	+2.641%
2018-03-01	49.0000	49.1300	48.4100	48.5600	-0.431%	170,211	+2.451%
2018-02-28	49.4500	49.4800	48.4800	48.7700	-0.652%	64,644	+2.009%
2018-02-27	49.8000	49.8000	48.9500	49.0900	-1.327%	97,399	+1.344%
2018-02-26	49.5000	49.7500	49.4240	49.7500	+0.444%	171,942	0.000%

document.getElementById("qjR2r2").onerror = function(){this.style.display='none';}; .dark-mode .yJ77Qz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJ77Qz{ color: #333333; background-color: white; border: 2px solid #333333; }DCUDDominion Energy Incstock NYSE

DCUD
Dominion Energy Inc
stock NYSE