Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.77	54.09	53.64	53.64	-	0.30%	-
Mar 4, 2026	53.95	54.02	53.48	53.48	53.48	0.36%	-
Mar 3, 2026	53.58	54.43	53.29	53.29	53.29	-1.55%	-
Mar 2, 2026	53.58	54.13	53.52	54.13	54.13	1.52%	-
Feb 27, 2026	53.19	53.32	53.04	53.32	53.32	-0.17%	-
Feb 25, 2026	54.22	54.27	53.41	53.41	52.84	-0.65%	-
Feb 24, 2026	54.59	54.59	53.76	53.76	53.19	-1.63%	-
Feb 23, 2026	55.66	56.36	54.65	54.65	54.07	-2.31%	-
Feb 20, 2026	55.56	56.04	55.55	55.94	55.35	1.80%	-
Feb 19, 2026	54.90	55.32	54.85	54.95	54.37	-0.18%	-
Feb 18, 2026	55.65	55.69	55.05	55.05	54.47	-1.92%	-
Feb 17, 2026	56.38	56.97	56.13	56.13	55.54	0.21%	-
Feb 16, 2026	56.05	56.16	55.99	56.01	55.42	-0.11%	-
Feb 13, 2026	55.08	56.07	54.81	56.07	55.48	0.92%	-
Feb 12, 2026	54.54	55.56	54.44	55.56	54.97	2.60%	-
Feb 11, 2026	53.57	54.15	53.57	54.15	53.58	1.44%	-
Feb 10, 2026	52.38	53.38	52.38	53.38	52.81	2.42%	-
Feb 9, 2026	52.83	52.83	52.12	52.12	51.57	-0.21%	-
Feb 6, 2026	53.64	53.64	52.23	52.23	51.68	-0.95%	-
Feb 5, 2026	52.86	53.14	52.73	52.73	52.17	-0.45%	-
Feb 4, 2026	52.01	52.97	52.01	52.97	52.41	1.75%	-
Feb 3, 2026	50.84	52.06	50.84	52.06	51.51	2.26%	-
Feb 2, 2026	50.34	51.07	50.34	50.91	50.37	0.45%	-
Jan 30, 2026	50.73	51.12	50.68	50.68	50.14	-0.61%	-
Jan 29, 2026	50.80	51.04	50.68	50.99	50.45	-0.66%	-
Jan 28, 2026	51.19	51.33	50.95	51.33	50.79	1.12%	-
Jan 27, 2026	50.93	50.93	50.47	50.76	50.22	-0.33%	-
Jan 26, 2026	50.31	50.93	50.24	50.93	50.39	0.95%	-
Jan 23, 2026	51.11	51.17	50.45	50.45	49.92	-2.32%	-
Jan 22, 2026	52.28	52.36	51.65	51.65	51.10	-0.37%	-
Jan 21, 2026	52.15	52.45	51.84	51.84	51.29	-0.25%	-
Jan 20, 2026	52.05	52.07	51.76	51.97	51.42	-0.97%	-
Jan 19, 2026	52.59	52.59	52.46	52.48	51.92	0.10%	-
Jan 16, 2026	52.14	52.43	51.98	52.43	51.87	1.47%	-
Jan 15, 2026	51.83	51.98	51.41	51.67	51.12	0.47%	18
Jan 14, 2026	50.61	51.43	50.57	51.43	50.89	2.27%	-
Jan 13, 2026	50.20	50.29	50.05	50.29	49.76	2.01%	-
Jan 12, 2026	49.70	49.89	49.30	49.30	48.78	-1.66%	-
Jan 9, 2026	49.62	50.13	49.62	50.13	49.60	0.50%	-
Jan 8, 2026	48.85	49.88	48.85	49.88	49.35	1.09%	-
Jan 7, 2026	50.24	50.41	49.34	49.34	48.82	-2.06%	-
Jan 6, 2026	50.07	50.38	50.07	50.38	49.85	2.10%	-
Jan 5, 2026	50.75	50.79	49.35	49.35	48.82	-1.90%	-
Jan 2, 2026	50.15	50.30	50.15	50.30	49.77	0.02%	-
Dec 30, 2025	50.30	50.33	50.29	50.29	49.76	-0.87%	-
Dec 29, 2025	50.21	50.73	50.20	50.73	50.19	3.30%	-
Dec 23, 2025	48.78	49.11	48.43	49.11	48.59	1.73%	-
Dec 22, 2025	50.86	50.86	48.28	48.28	47.76	-6.39%	-
Dec 19, 2025	51.45	51.57	51.22	51.57	51.02	0.78%	-
Dec 18, 2025	51.35	51.41	51.17	51.17	50.63	-	-