Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	64.25	65.00	63.46	64.67	64.67	0.64%	1,812
Feb 10, 2026	62.74	64.32	62.13	64.26	64.26	3.68%	4,399
Feb 9, 2026	62.41	62.63	61.60	61.98	61.98	-0.27%	1,018
Feb 6, 2026	63.44	63.58	61.68	62.15	62.15	-0.14%	2,800
Feb 5, 2026	62.39	62.79	62.02	62.24	62.24	-0.60%	1,304
Feb 4, 2026	61.48	62.70	61.15	62.61	62.61	1.94%	902
Feb 3, 2026	60.54	61.67	59.64	61.42	61.42	2.71%	1,459
Feb 2, 2026	60.11	60.98	59.58	59.80	59.80	-0.65%	767
Jan 30, 2026	60.83	61.31	59.65	60.19	60.19	-0.22%	846
Jan 29, 2026	61.94	61.94	60.32	60.32	60.32	-0.89%	1,625
Jan 28, 2026	61.10	61.48	60.52	60.86	60.86	0.03%	981
Jan 27, 2026	60.73	60.91	59.90	60.84	60.84	0.44%	1,564
Jan 26, 2026	59.04	60.65	59.04	60.57	60.57	2.13%	575
Jan 23, 2026	59.91	60.80	58.98	59.31	59.31	-2.32%	777
Jan 22, 2026	60.99	61.34	60.40	60.72	60.72	-0.54%	762
Jan 21, 2026	61.22	61.73	60.15	61.05	61.05	0.08%	4,458
Jan 20, 2026	60.78	61.20	60.29	61.00	61.00	0.08%	10,251
Jan 16, 2026	60.60	61.38	59.99	60.95	60.95	0.54%	1,502
Jan 15, 2026	60.48	60.62	59.98	60.62	60.62	0.47%	653
Jan 14, 2026	58.87	60.36	58.78	60.34	60.34	2.23%	1,646
Jan 13, 2026	58.71	59.06	57.99	59.02	59.02	2.54%	1,940
Jan 12, 2026	58.38	58.69	57.56	57.56	57.56	-1.40%	661
Jan 9, 2026	57.94	58.47	57.58	58.38	58.38	0.40%	1,002
Jan 8, 2026	57.34	58.27	56.83	58.15	58.15	1.74%	758
Jan 7, 2026	58.79	59.24	57.15	57.15	57.15	-2.59%	1,886
Jan 6, 2026	58.77	59.20	58.36	58.67	58.67	1.42%	2,279
Jan 5, 2026	59.44	59.55	57.78	57.85	57.85	-2.30%	908
Jan 2, 2026	58.87	59.21	58.29	59.21	59.21	0.87%	2,207
Dec 31, 2025	59.32	59.43	58.58	58.70	58.70	-0.86%	273
Dec 30, 2025	59.48	59.58	58.94	59.21	59.21	-0.69%	1,109
Dec 29, 2025	59.25	59.99	59.06	59.62	59.62	1.31%	1,125
Dec 24, 2025	58.27	58.85	57.79	58.85	58.85	1.15%	175
Dec 23, 2025	57.29	58.20	56.56	58.18	58.18	4.13%	2,010
Dec 22, 2025	59.26	59.94	55.88	55.88	55.88	-7.03%	14,271
Dec 19, 2025	59.83	60.45	59.37	60.10	60.10	-0.51%	1,550
Dec 18, 2025	59.97	60.42	59.23	60.41	60.41	1.40%	4,186
Dec 17, 2025	59.44	60.41	59.01	59.58	59.58	0.13%	5,729
Dec 16, 2025	59.97	59.97	59.07	59.50	59.50	-0.01%	326,852
Dec 15, 2025	59.45	59.60	58.60	59.51	59.51	0.77%	1,729
Dec 12, 2025	58.44	59.07	58.20	59.05	59.05	1.04%	1,621
Dec 11, 2025	58.25	58.69	57.37	58.44	58.44	1.34%	2,339
Dec 10, 2025	58.56	58.87	57.63	57.67	57.67	-1.28%	1,409
Dec 9, 2025	58.65	59.02	58.21	58.42	58.42	-0.36%	695
Dec 8, 2025	58.48	58.95	58.04	58.63	58.63	-0.67%	8,529
Dec 5, 2025	59.29	59.88	58.67	59.02	59.02	-1.31%	1,255
Dec 4, 2025	60.33	60.40	59.80	59.80	59.14	-0.26%	3,061
Dec 3, 2025	60.50	61.34	59.83	59.96	59.30	-0.45%	1,093
Dec 2, 2025	61.00	61.13	60.04	60.23	59.56	-1.80%	2,368
Dec 1, 2025	62.58	63.31	61.28	61.33	60.65	-2.40%	9,120
Nov 28, 2025	62.77	62.99	62.42	62.84	62.14	-0.21%	2,536