The closing price for Dominion Energy (D) in 2022 was $51.20, on December 30, 2022. It was down 19.2% for the year. The latest price is $61.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $51.55 | $51.67 | $50.50 | $51.20 | 3,553,600 |
December 29 2022 | $51.58 | $51.87 | $51.27 | $51.47 | 3,121,000 |
December 28 2022 | $51.74 | $51.96 | $51.20 | $51.32 | 2,869,800 |
December 27 2022 | $50.76 | $51.70 | $50.54 | $51.58 | 2,955,900 |
December 23 2022 | $50.37 | $50.76 | $50.14 | $50.76 | 2,855,200 |
December 22 2022 | $50.01 | $50.52 | $49.50 | $50.51 | 4,147,400 |
December 21 2022 | $49.98 | $50.43 | $49.77 | $50.14 | 3,962,500 |
December 20 2022 | $49.33 | $50.03 | $49.21 | $49.75 | 5,518,300 |
December 19 2022 | $49.00 | $50.25 | $48.87 | $49.47 | 7,089,700 |
December 16 2022 | $49.01 | $49.19 | $47.74 | $48.94 | 16,155,700 |
December 15 2022 | $49.36 | $49.77 | $48.78 | $49.13 | 6,976,800 |
December 14 2022 | $50.25 | $52.65 | $49.05 | $49.49 | 7,844,400 |
December 13 2022 | $50.69 | $50.91 | $49.31 | $50.08 | 6,679,100 |
December 12 2022 | $48.80 | $50.11 | $47.78 | $50.08 | 7,001,200 |
December 09 2022 | $48.58 | $48.92 | $48.33 | $48.66 | 7,960,300 |
December 08 2022 | $48.47 | $48.85 | $47.96 | $48.67 | 5,615,000 |
December 07 2022 | $48.18 | $48.83 | $48.13 | $48.43 | 6,346,400 |
December 06 2022 | $49.47 | $49.74 | $47.93 | $48.64 | 9,698,900 |
December 05 2022 | $50.10 | $50.23 | $49.14 | $49.49 | 5,548,200 |
December 02 2022 | $50.03 | $50.71 | $49.90 | $50.49 | 4,440,700 |
December 01 2022 | $50.78 | $51.09 | $50.04 | $50.41 | 6,435,300 |
November 30 2022 | $49.21 | $50.59 | $48.85 | $50.47 | 9,257,300 |
November 29 2022 | $49.76 | $49.76 | $49.09 | $49.36 | 3,895,500 |
November 28 2022 | $50.46 | $50.94 | $49.91 | $50.06 | 6,469,000 |
November 25 2022 | $50.70 | $51.18 | $50.58 | $50.81 | 1,702,100 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.