Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	53.46	53.46	53.46	53.46	53.46	0.32%	-
Mar 3, 2026	53.29	53.29	53.29	53.29	53.29	-1.62%	-
Mar 2, 2026	54.17	54.17	54.17	54.17	54.17	1.58%	-
Feb 27, 2026	53.33	53.33	53.33	53.33	53.33	-1.24%	-
Feb 26, 2026	54.00	54.00	54.00	54.00	54.00	0.95%	-
Feb 25, 2026	52.92	52.92	52.92	53.49	52.92	-0.32%	-
Feb 24, 2026	53.09	53.09	53.09	53.66	53.09	-1.83%	-
Feb 23, 2026	54.08	54.08	54.08	54.66	54.08	-2.27%	-
Feb 20, 2026	55.34	55.34	55.34	55.93	55.34	1.78%	-
Feb 19, 2026	54.37	54.37	54.37	54.95	54.37	-0.22%	-
Feb 18, 2026	54.49	54.49	54.49	55.07	54.49	-1.91%	-
Feb 17, 2026	55.55	55.55	55.55	56.14	55.55	2.78%	-
Feb 16, 2026	54.65	54.65	54.65	54.62	54.04	-2.69%	5
Feb 13, 2026	53.46	53.46	53.46	56.13	55.54	1.19%	5
Feb 12, 2026	54.85	54.85	54.85	55.47	54.88	2.42%	4
Feb 11, 2026	53.59	53.59	53.59	54.16	53.59	1.63%	-
Feb 10, 2026	52.73	52.73	52.73	53.29	52.73	2.11%	-
Feb 9, 2026	51.64	51.64	51.64	52.19	51.64	-0.15%	-
Feb 6, 2026	53.40	53.40	53.40	52.27	51.72	-0.95%	5
Feb 5, 2026	53.17	53.17	53.10	52.77	52.21	-0.34%	38
Feb 4, 2026	52.39	52.39	52.39	52.95	52.39	1.75%	-
Feb 3, 2026	51.49	51.49	51.49	52.04	51.49	2.22%	-
Feb 2, 2026	50.37	50.37	50.37	50.91	50.37	0.37%	-
Jan 30, 2026	50.18	50.18	50.18	50.72	50.18	-0.51%	-
Jan 29, 2026	50.44	50.44	50.44	50.98	50.44	-0.70%	-
Jan 28, 2026	50.80	50.80	50.80	51.34	50.80	1.18%	-
Jan 27, 2026	50.20	50.20	50.20	50.74	50.20	-0.35%	-
Jan 26, 2026	50.38	50.38	50.38	50.92	50.38	0.79%	-
Jan 23, 2026	50.90	50.90	50.90	50.52	49.99	-2.23%	8
Jan 22, 2026	51.12	51.12	51.12	51.67	51.12	-0.42%	-
Jan 21, 2026	51.34	51.34	51.34	51.89	51.34	-0.06%	-
Jan 20, 2026	51.37	51.37	51.37	51.92	51.37	-1.14%	-
Jan 19, 2026	51.97	51.97	51.97	52.52	51.96	0.23%	-
Jan 16, 2026	51.85	51.85	51.85	52.40	51.85	1.31%	-
Jan 15, 2026	52.25	52.25	52.25	51.72	51.17	0.66%	20
Jan 14, 2026	50.84	50.84	50.84	51.38	50.84	2.05%	-
Jan 13, 2026	50.00	50.00	50.00	50.35	49.82	1.95%	8
Jan 12, 2026	48.86	48.86	48.86	49.39	48.86	-1.45%	-
Jan 9, 2026	49.58	49.58	49.58	50.11	49.58	0.31%	-
Jan 8, 2026	49.43	49.43	49.43	49.96	49.43	1.30%	-
Jan 7, 2026	48.79	48.79	48.79	49.32	48.79	-2.19%	-
Jan 6, 2026	49.89	49.89	49.89	50.42	49.89	1.94%	-
Jan 5, 2026	48.94	48.94	48.94	49.46	48.94	-1.71%	-
Jan 2, 2026	49.79	49.79	49.79	50.32	49.79	0.28%	-
Dec 30, 2025	49.65	49.65	49.65	50.18	49.65	-0.93%	-
Dec 29, 2025	50.12	50.12	50.12	50.65	50.11	2.97%	-
Dec 23, 2025	48.54	48.54	48.16	49.19	48.67	1.73%	308
Dec 22, 2025	48.40	48.40	48.40	48.36	47.84	-6.23%	7
Dec 19, 2025	51.03	51.03	51.03	51.57	51.02	0.59%	-
Dec 18, 2025	50.73	50.73	50.73	51.27	50.73	0.22%	-