The closing price for Dominion Energy (D) in 2017 was $56.80, on December 29, 2017. It was up 9.9% for the year. The latest price is $58.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $56.94 | $57.19 | $56.68 | $56.80 | 3,347,400 |
December 28 2017 | $56.70 | $56.84 | $56.51 | $56.81 | 1,338,300 |
December 27 2017 | $56.34 | $56.65 | $56.27 | $56.52 | 1,742,800 |
December 26 2017 | $56.51 | $56.86 | $56.24 | $56.29 | 1,581,600 |
December 22 2017 | $56.62 | $56.77 | $56.37 | $56.37 | 1,755,300 |
December 21 2017 | $56.41 | $56.93 | $56.14 | $56.51 | 2,516,300 |
December 20 2017 | $57.24 | $57.24 | $56.46 | $56.47 | 2,241,400 |
December 19 2017 | $58.13 | $58.32 | $56.95 | $57.00 | 2,445,600 |
December 18 2017 | $59.64 | $59.77 | $57.95 | $57.99 | 3,343,900 |
December 15 2017 | $59.23 | $59.75 | $58.79 | $59.50 | 5,872,700 |
December 14 2017 | $59.10 | $59.37 | $58.67 | $59.13 | 2,202,700 |
December 13 2017 | $58.68 | $59.37 | $58.46 | $58.94 | 2,460,900 |
December 12 2017 | $58.60 | $59.45 | $58.43 | $58.46 | 2,409,700 |
December 11 2017 | $58.64 | $59.01 | $58.35 | $58.96 | 1,988,900 |
December 08 2017 | $58.49 | $58.78 | $58.30 | $58.78 | 1,477,700 |
December 07 2017 | $58.61 | $58.69 | $58.11 | $58.64 | 1,979,600 |
December 06 2017 | $58.39 | $58.65 | $58.15 | $58.53 | 1,709,800 |
December 05 2017 | $58.62 | $58.66 | $57.79 | $58.25 | 1,986,300 |
December 04 2017 | $58.50 | $58.85 | $58.27 | $58.55 | 2,036,000 |
December 01 2017 | $59.13 | $59.19 | $58.33 | $58.56 | 2,566,100 |
November 30 2017 | $58.43 | $59.07 | $58.27 | $58.95 | 3,120,900 |
November 29 2017 | $58.06 | $58.56 | $57.84 | $58.32 | 2,603,200 |
November 28 2017 | $57.68 | $58.29 | $57.67 | $58.28 | 2,255,600 |
November 27 2017 | $57.14 | $57.72 | $57.01 | $57.60 | 2,305,400 |
November 24 2017 | $57.23 | $57.43 | $57.00 | $57.08 | 797,400 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
