Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.73	54.73	54.73	54.73	54.73	2.55%	-
Mar 12, 2026	53.37	53.37	53.37	53.37	53.37	-1.04%	-
Mar 11, 2026	53.93	53.93	53.93	53.93	53.93	-0.07%	-
Mar 10, 2026	53.97	53.97	53.97	53.97	53.97	0.07%	-
Mar 9, 2026	53.93	53.93	53.93	53.93	53.93	-0.11%	-
Mar 6, 2026	53.99	53.99	53.99	53.99	53.99	0.52%	-
Mar 5, 2026	53.71	53.71	53.71	53.71	53.71	0.17%	-
Mar 4, 2026	53.62	53.62	53.62	53.62	53.62	0.07%	-
Mar 3, 2026	53.55	53.58	53.55	53.58	53.58	-0.20%	92
Mar 2, 2026	53.69	53.69	53.69	53.69	53.69	1.61%	-
Feb 27, 2026	52.77	52.84	52.77	52.84	52.84	-1.29%	330
Feb 26, 2026	53.53	53.53	53.53	53.53	52.96	-0.50%	-
Feb 25, 2026	53.80	53.80	53.80	53.80	53.23	-0.88%	-
Feb 24, 2026	54.28	54.28	54.28	54.28	53.71	-1.31%	-
Feb 23, 2026	55.22	55.22	55.00	55.00	54.42	-0.83%	150
Feb 20, 2026	55.46	55.46	55.46	55.46	54.87	1.46%	-
Feb 19, 2026	54.66	54.66	54.66	54.66	54.08	-1.03%	-
Feb 18, 2026	55.23	55.23	55.23	55.23	54.65	-1.55%	-
Feb 17, 2026	55.71	56.48	55.71	56.10	55.51	-0.21%	297
Feb 16, 2026	56.22	56.22	56.22	56.22	55.63	2.78%	24
Feb 13, 2026	54.71	54.71	54.70	54.70	54.12	-1.26%	80
Feb 12, 2026	54.31	55.40	54.31	55.40	54.81	3.45%	50
Feb 11, 2026	53.55	53.55	53.55	53.55	52.98	1.71%	-
Feb 10, 2026	52.65	52.65	52.65	52.65	52.09	0.27%	1
Feb 9, 2026	52.43	52.51	52.43	52.51	51.95	-1.61%	10
Feb 6, 2026	53.37	53.37	53.37	53.37	52.81	1.12%	-
Feb 5, 2026	52.78	52.78	52.78	52.78	52.22	2.03%	-
Feb 4, 2026	51.73	51.73	51.73	51.73	51.18	2.13%	-
Feb 3, 2026	50.65	50.65	50.65	50.65	50.11	0.60%	-
Feb 2, 2026	50.35	50.35	50.35	50.35	49.82	-0.87%	-
Jan 30, 2026	50.79	50.79	50.79	50.79	50.25	0.40%	-
Jan 29, 2026	50.59	50.59	50.59	50.59	50.06	-0.77%	-
Jan 28, 2026	50.98	50.98	50.98	50.98	50.44	0.79%	-
Jan 27, 2026	50.58	50.58	50.58	50.58	50.05	0.94%	-
Jan 26, 2026	50.11	50.11	50.11	50.11	49.58	-1.49%	-
Jan 23, 2026	50.87	50.87	50.87	50.87	50.33	-2.10%	-
Jan 22, 2026	51.96	51.96	51.96	51.96	51.41	-0.02%	-
Jan 21, 2026	51.97	51.97	51.97	51.97	51.42	0.52%	-
Jan 20, 2026	52.04	52.04	51.70	51.70	51.15	-0.75%	955
Jan 19, 2026	52.09	52.09	52.09	52.09	51.54	-0.46%	-
Jan 16, 2026	51.80	52.87	51.80	52.33	51.78	0.60%	520
Jan 15, 2026	51.73	52.02	51.73	52.02	51.47	3.21%	198
Jan 14, 2026	50.40	50.40	50.40	50.40	49.87	0.14%	-
Jan 13, 2026	50.06	50.33	50.06	50.33	49.80	1.84%	150
Jan 12, 2026	49.42	49.42	49.42	49.42	48.90	-0.22%	-
Jan 9, 2026	49.53	49.53	49.53	49.53	49.01	1.71%	-
Jan 8, 2026	48.70	48.70	48.70	48.70	48.18	-2.92%	-
Jan 7, 2026	50.16	50.16	50.16	50.16	49.63	0.65%	-
Jan 6, 2026	49.84	49.84	49.84	49.84	49.31	-1.36%	-
Jan 5, 2026	50.52	50.52	50.52	50.52	49.99	1.00%	-