Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	62.92	63.29	62.47	62.91	-	0.40%	284
Mar 4, 2026	62.30	63.50	61.75	62.66	62.66	0.51%	1,354
Mar 3, 2026	62.03	63.43	60.81	62.34	62.34	-1.02%	5,610
Mar 2, 2026	63.00	63.45	62.00	62.98	62.98	-0.32%	2,047
Feb 27, 2026	63.30	63.59	62.30	63.18	63.18	-0.07%	1,851
Feb 26, 2026	63.60	64.52	63.20	63.23	62.56	-0.34%	10,646
Feb 25, 2026	64.14	64.64	62.66	63.44	62.77	0.11%	1,071
Feb 24, 2026	64.74	64.90	63.08	63.37	62.70	-1.12%	2,186
Feb 23, 2026	66.28	67.16	63.98	64.09	63.42	-3.01%	4,798
Feb 20, 2026	65.06	66.11	65.06	66.08	65.39	1.40%	630
Feb 19, 2026	64.70	65.49	64.14	65.17	64.48	0.59%	1,358
Feb 18, 2026	65.73	66.56	64.79	64.79	64.11	-1.59%	1,463
Feb 17, 2026	66.52	67.57	65.71	65.84	65.15	-0.87%	2,846
Feb 13, 2026	66.00	66.65	64.34	66.42	65.72	1.34%	4,788
Feb 12, 2026	64.85	66.15	63.83	65.54	64.85	1.34%	3,424
Feb 11, 2026	64.25	65.00	63.46	64.67	63.99	0.64%	1,812
Feb 10, 2026	62.74	64.32	62.13	64.26	63.58	3.68%	4,399
Feb 9, 2026	62.41	62.63	61.60	61.98	61.33	-0.27%	1,018
Feb 6, 2026	63.44	63.58	61.68	62.15	61.50	-0.14%	2,800
Feb 5, 2026	62.39	62.79	62.02	62.24	61.59	-0.60%	1,304
Feb 4, 2026	61.48	62.70	61.15	62.61	61.96	1.94%	902
Feb 3, 2026	60.54	61.67	59.64	61.42	60.77	2.71%	1,459
Feb 2, 2026	60.11	60.98	59.58	59.80	59.17	-0.65%	767
Jan 30, 2026	60.83	61.31	59.65	60.19	59.56	-0.22%	846
Jan 29, 2026	61.94	61.94	60.32	60.32	59.69	-0.89%	1,625
Jan 28, 2026	61.10	61.48	60.52	60.86	60.22	0.03%	981
Jan 27, 2026	60.73	60.91	59.90	60.84	60.20	0.44%	1,564
Jan 26, 2026	59.04	60.65	59.04	60.57	59.93	2.13%	575
Jan 23, 2026	59.91	60.80	58.98	59.31	58.69	-2.32%	777
Jan 22, 2026	60.99	61.34	60.40	60.72	60.08	-0.54%	762
Jan 21, 2026	61.22	61.73	60.15	61.05	60.41	0.08%	4,458
Jan 20, 2026	60.78	61.20	60.29	61.00	60.36	0.08%	10,251
Jan 16, 2026	60.60	61.38	59.99	60.95	60.31	0.54%	1,502
Jan 15, 2026	60.48	60.62	59.98	60.62	59.98	0.47%	653
Jan 14, 2026	58.87	60.36	58.78	60.34	59.70	2.23%	1,646
Jan 13, 2026	58.71	59.06	57.99	59.02	58.40	2.54%	1,940
Jan 12, 2026	58.38	58.69	57.56	57.56	56.95	-1.40%	661
Jan 9, 2026	57.94	58.47	57.58	58.38	57.77	0.40%	1,002
Jan 8, 2026	57.34	58.27	56.83	58.15	57.53	1.74%	758
Jan 7, 2026	58.79	59.24	57.15	57.15	56.55	-2.59%	1,886
Jan 6, 2026	58.77	59.20	58.36	58.67	58.05	1.42%	2,279
Jan 5, 2026	59.44	59.55	57.78	57.85	57.24	-2.30%	908
Jan 2, 2026	58.87	59.21	58.29	59.21	58.59	0.87%	2,207
Dec 31, 2025	59.32	59.43	58.58	58.70	58.08	-0.86%	273
Dec 30, 2025	59.48	59.58	58.94	59.21	58.59	-0.69%	1,109
Dec 29, 2025	59.25	59.99	59.06	59.62	58.99	1.31%	1,125
Dec 24, 2025	58.27	58.85	57.79	58.85	58.23	1.15%	175
Dec 23, 2025	57.29	58.20	56.56	58.18	57.57	4.13%	2,010
Dec 22, 2025	59.26	59.94	55.88	55.88	55.29	-7.03%	14,271
Dec 19, 2025	59.83	60.45	59.37	60.10	59.47	-0.51%	1,550