The closing price for Dominion Energy (D) in January 2016 was $46.86, on January 29, 2016. It was up 7.8% for the month. The latest price is $58.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2016 | $46.41 | $46.88 | $46.12 | $46.86 | 3,498,500 |
January 28 2016 | $45.26 | $46.43 | $45.08 | $46.06 | 3,579,600 |
January 27 2016 | $45.20 | $45.53 | $44.91 | $45.26 | 2,320,200 |
January 26 2016 | $45.18 | $45.82 | $45.09 | $45.27 | 2,075,500 |
January 25 2016 | $45.32 | $45.54 | $44.98 | $45.17 | 2,287,300 |
January 22 2016 | $44.89 | $45.34 | $44.49 | $45.30 | 2,118,000 |
January 21 2016 | $44.84 | $44.84 | $44.13 | $44.47 | 2,268,700 |
January 20 2016 | $45.10 | $45.29 | $44.11 | $44.63 | 3,773,800 |
January 19 2016 | $44.95 | $45.49 | $44.60 | $45.39 | 3,037,000 |
January 15 2016 | $44.80 | $45.09 | $44.27 | $44.72 | 3,964,200 |
January 14 2016 | $44.78 | $45.43 | $44.71 | $45.24 | 3,265,900 |
January 13 2016 | $44.83 | $45.12 | $44.71 | $44.82 | 3,646,500 |
January 12 2016 | $45.22 | $45.37 | $44.48 | $44.74 | 4,318,300 |
January 11 2016 | $45.19 | $45.41 | $45.00 | $45.07 | 3,989,700 |
January 08 2016 | $44.47 | $45.39 | $44.40 | $45.14 | 5,391,500 |
January 07 2016 | $43.94 | $44.61 | $43.89 | $44.48 | 4,011,800 |
January 06 2016 | $43.87 | $44.72 | $43.72 | $44.46 | 2,670,700 |
January 05 2016 | $43.69 | $44.23 | $43.02 | $44.19 | 2,476,000 |
January 04 2016 | $43.48 | $43.84 | $43.07 | $43.81 | 3,896,700 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
