The closing price for Dominion Energy (D) in 2021 was $65.27, on December 31, 2021. It was up 8.3% for the year. The latest price is $61.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $65.09 | $65.48 | $64.79 | $65.27 | 1,975,500 |
December 30 2021 | $65.28 | $65.37 | $64.79 | $65.19 | 1,752,300 |
December 29 2021 | $64.80 | $65.25 | $64.68 | $65.15 | 1,517,900 |
December 28 2021 | $64.33 | $64.82 | $64.33 | $64.73 | 1,236,100 |
December 27 2021 | $64.35 | $64.46 | $63.99 | $64.33 | 1,430,700 |
December 23 2021 | $64.18 | $64.60 | $63.98 | $64.26 | 1,851,000 |
December 22 2021 | $63.82 | $64.34 | $63.56 | $64.10 | 1,717,300 |
December 21 2021 | $65.04 | $65.29 | $63.81 | $64.09 | 2,395,300 |
December 20 2021 | $63.13 | $64.84 | $63.02 | $64.77 | 4,520,300 |
December 17 2021 | $65.23 | $65.77 | $63.58 | $63.67 | 6,600,600 |
December 16 2021 | $64.80 | $65.88 | $64.78 | $65.28 | 3,252,600 |
December 15 2021 | $63.91 | $65.03 | $63.59 | $64.97 | 3,235,400 |
December 14 2021 | $63.76 | $64.04 | $63.27 | $63.64 | 3,261,900 |
December 13 2021 | $63.03 | $64.16 | $62.76 | $63.76 | 2,629,500 |
December 10 2021 | $63.41 | $63.67 | $62.93 | $63.11 | 3,111,600 |
December 09 2021 | $62.54 | $63.76 | $62.19 | $63.30 | 5,358,500 |
December 08 2021 | $62.69 | $63.09 | $62.15 | $62.42 | 3,491,100 |
December 07 2021 | $61.81 | $62.78 | $61.63 | $62.69 | 5,676,400 |
December 06 2021 | $60.97 | $62.44 | $60.82 | $61.72 | 4,774,900 |
December 03 2021 | $59.97 | $60.73 | $59.20 | $60.68 | 3,673,200 |
December 02 2021 | $58.46 | $60.23 | $58.46 | $59.69 | 4,081,000 |
December 01 2021 | $58.93 | $59.97 | $58.32 | $58.34 | 4,009,800 |
November 30 2021 | $60.93 | $60.93 | $58.59 | $58.63 | 6,593,600 |
November 29 2021 | $61.16 | $61.52 | $60.56 | $61.28 | 4,182,700 |
November 26 2021 | $61.42 | $61.70 | $60.56 | $60.66 | 2,021,100 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
