Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	51.89	51.89	51.89	51.89	51.89	-0.06%	-
Jan 20, 2026	51.92	51.92	51.92	51.92	51.92	-1.14%	-
Jan 19, 2026	52.52	52.52	52.52	52.52	52.52	0.23%	-
Jan 16, 2026	52.40	52.40	52.40	52.40	52.40	1.31%	-
Jan 15, 2026	52.25	52.25	52.25	51.72	51.72	0.66%	20
Jan 14, 2026	51.38	51.38	51.38	51.38	51.38	2.05%	-
Jan 13, 2026	50.00	50.00	50.00	50.35	50.35	1.95%	8
Jan 12, 2026	49.39	49.39	49.39	49.39	49.39	-1.45%	-
Jan 9, 2026	50.11	50.11	50.11	50.11	50.11	0.31%	-
Jan 8, 2026	49.96	49.96	49.96	49.96	49.96	1.30%	-
Jan 7, 2026	49.32	49.32	49.32	49.32	49.32	-2.19%	-
Jan 6, 2026	50.42	50.42	50.42	50.42	50.42	1.94%	-
Jan 5, 2026	49.46	49.46	49.46	49.46	49.46	-1.71%	-
Jan 2, 2026	50.32	50.32	50.32	50.32	50.32	0.28%	-
Dec 30, 2025	50.18	50.18	50.18	50.18	50.18	-0.93%	-
Dec 29, 2025	50.65	50.65	50.65	50.65	50.65	2.97%	-
Dec 23, 2025	48.54	48.54	48.16	49.19	49.19	1.73%	308
Dec 22, 2025	48.40	48.40	48.40	48.36	48.36	-6.23%	7
Dec 19, 2025	51.57	51.57	51.57	51.57	51.57	0.59%	-
Dec 18, 2025	51.27	51.27	51.27	51.27	51.27	0.22%	-
Dec 17, 2025	51.16	51.16	51.16	51.16	51.16	1.07%	-
Dec 16, 2025	50.37	50.37	50.37	50.62	50.62	0.64%	7
Dec 15, 2025	50.30	50.30	50.30	50.30	50.30	0.20%	-
Dec 12, 2025	50.20	50.20	50.20	50.20	50.20	0.77%	-
Dec 11, 2025	49.82	49.82	49.82	49.82	49.82	0.19%	-
Dec 10, 2025	49.72	49.72	49.72	49.72	49.72	-1.62%	-
Dec 9, 2025	50.54	50.54	50.54	50.54	50.54	-0.20%	-
Dec 8, 2025	50.64	50.64	50.64	50.64	50.64	0.10%	-
Dec 5, 2025	50.60	50.60	50.60	50.59	50.59	-4.26%	8
Dec 4, 2025	52.84	52.84	52.84	52.84	52.84	2.15%	-
Dec 3, 2025	51.73	51.73	51.73	51.73	51.73	-0.69%	-
Dec 2, 2025	52.60	52.60	52.60	52.09	52.09	-1.38%	7
Dec 1, 2025	54.00	54.00	54.00	52.82	52.82	-2.44%	30
Nov 28, 2025	54.14	54.14	54.14	54.14	54.14	0.24%	-
Nov 27, 2025	54.01	54.01	54.01	54.01	54.01	0.99%	-
Nov 26, 2025	53.48	53.48	53.48	53.48	53.48	0.83%	-
Nov 25, 2025	53.04	53.04	53.04	53.04	53.04	-0.17%	-
Nov 24, 2025	53.13	53.13	53.13	53.13	53.13	-0.56%	-
Nov 21, 2025	53.43	53.43	53.43	53.43	53.43	1.10%	-
Nov 20, 2025	52.85	52.85	52.85	52.85	52.85	-0.11%	-
Nov 19, 2025	52.91	52.91	52.91	52.91	52.91	-0.49%	-
Nov 18, 2025	53.17	53.17	53.17	53.17	53.17	0.74%	-
Nov 17, 2025	52.78	52.78	52.78	52.78	52.78	0.65%	-
Nov 14, 2025	52.44	52.44	52.44	52.44	52.44	-0.27%	-
Nov 13, 2025	52.58	52.58	52.58	52.58	52.58	-0.11%	-
Nov 12, 2025	52.64	52.64	52.64	52.64	52.64	-0.02%	-
Nov 11, 2025	52.65	52.65	52.65	52.65	52.65	0.13%	-
Nov 10, 2025	52.58	52.58	52.58	52.58	52.58	0.34%	-
Nov 7, 2025	52.40	52.40	52.40	52.40	52.40	-0.04%	-
Nov 6, 2025	52.42	52.42	52.42	52.42	52.42	0.77%	-