Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	50.92	50.93	50.90	50.90	50.90	0.57%	100
Jan 30, 2026	50.80	50.80	50.61	50.61	50.61	-0.65%	19
Jan 29, 2026	50.72	50.94	50.72	50.94	50.94	-0.76%	40
Jan 28, 2026	50.96	51.33	50.96	51.33	51.33	1.14%	93
Jan 27, 2026	50.57	50.75	50.57	50.75	50.75	-0.28%	29
Jan 26, 2026	50.89	50.89	50.89	50.89	50.89	0.93%	-
Jan 23, 2026	50.55	50.55	50.42	50.42	50.42	-2.38%	17
Jan 22, 2026	51.72	51.72	51.65	51.65	51.65	-0.46%	64
Jan 21, 2026	52.11	52.11	51.89	51.89	51.89	-0.23%	231
Jan 20, 2026	51.67	52.01	51.67	52.01	52.01	-0.90%	38
Jan 16, 2026	52.48	52.48	52.48	52.48	52.48	1.18%	-
Jan 15, 2026	51.87	51.87	51.87	51.87	51.87	0.88%	-
Jan 14, 2026	50.99	51.42	50.99	51.42	51.42	2.21%	300
Jan 13, 2026	50.31	50.31	50.31	50.31	50.31	2.05%	-
Jan 12, 2026	49.38	49.38	49.30	49.30	49.30	-1.40%	151
Jan 9, 2026	49.88	50.00	49.88	50.00	50.00	0.18%	31
Jan 8, 2026	49.91	49.91	49.91	49.91	49.91	1.20%	-
Jan 7, 2026	49.25	49.32	49.25	49.32	49.32	-2.14%	6
Jan 6, 2026	50.43	50.45	50.40	50.40	50.40	2.26%	113
Jan 5, 2026	49.40	49.40	49.29	49.29	49.29	-1.94%	67
Jan 2, 2026	50.05	50.26	50.05	50.26	50.26	-0.61%	78
Dec 30, 2025	50.87	50.87	50.57	50.57	50.57	5.41%	99
Dec 23, 2025	47.98	48.60	47.98	47.98	47.98	-0.58%	928
Dec 22, 2025	48.23	48.26	48.23	48.26	48.26	-6.37%	22
Dec 19, 2025	51.54	51.54	51.54	51.54	51.54	0.57%	-
Dec 18, 2025	51.12	51.25	51.12	51.25	51.25	0.16%	60
Dec 17, 2025	50.92	51.17	50.92	51.17	51.17	1.43%	1
Dec 16, 2025	50.94	50.94	50.45	50.45	50.45	0.24%	14
Dec 15, 2025	50.33	50.33	50.33	50.33	50.33	0.46%	-
Dec 12, 2025	49.76	50.10	49.76	50.10	50.10	0.57%	80
Dec 11, 2025	49.82	49.82	49.82	49.82	49.82	0.14%	-
Dec 10, 2025	50.70	50.70	49.75	49.75	49.75	-1.50%	206
Dec 9, 2025	50.50	50.50	50.50	50.50	50.50	-0.16%	-
Dec 8, 2025	50.58	50.58	50.58	50.58	50.58	-0.16%	-
Dec 5, 2025	50.66	50.66	50.66	50.66	50.66	-1.90%	-
Dec 4, 2025	51.64	51.64	51.64	51.64	51.07	-0.14%	-
Dec 3, 2025	52.23	52.23	51.71	51.71	51.14	-0.90%	131
Dec 2, 2025	52.18	52.18	52.18	52.18	51.60	-1.27%	-
Dec 1, 2025	52.85	52.85	52.85	52.85	52.26	-2.13%	-
Nov 28, 2025	54.00	54.00	54.00	54.00	53.40	-	100
Nov 27, 2025	54.00	54.00	54.00	54.00	53.40	0.99%	17
Nov 26, 2025	53.51	53.51	53.47	53.47	52.88	0.56%	9
Nov 25, 2025	53.17	53.17	53.17	53.17	52.58	0.08%	-
Nov 24, 2025	53.13	53.13	53.13	53.13	52.54	-0.49%	-
Nov 21, 2025	53.39	53.39	53.39	53.39	52.80	1.21%	-
Nov 20, 2025	52.75	52.75	52.75	52.75	52.17	-0.09%	-
Nov 19, 2025	52.80	52.80	52.80	52.80	52.21	-0.60%	-
Nov 18, 2025	53.13	53.13	53.12	53.12	52.53	0.49%	100
Nov 17, 2025	52.86	52.86	52.86	52.86	52.27	0.80%	-
Nov 14, 2025	52.44	52.44	52.44	52.44	51.86	-0.29%	-