Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	53.73	55.54	53.53	55.22	55.22	2.85%	6,524,643
Mar 6, 2025	54.08	54.35	53.27	53.69	53.69	-0.76%	3,471,258
Mar 5, 2025	54.03	54.53	53.78	54.10	54.10	-0.42%	4,346,668
Mar 4, 2025	56.92	57.25	53.70	54.33	54.33	-4.47%	8,397,801
Mar 3, 2025	56.54	57.21	56.33	56.87	56.87	0.44%	6,791,675
Feb 28, 2025	56.40	56.79	55.80	56.62	56.62	0.25%	7,862,334
Feb 27, 2025	56.91	57.79	56.47	56.48	55.82	-1.10%	5,773,509
Feb 26, 2025	57.27	57.65	56.88	57.11	56.45	-0.56%	4,422,351
Feb 25, 2025	57.45	57.64	56.96	57.43	56.76	0.98%	3,867,418
Feb 24, 2025	57.60	57.70	56.76	56.87	56.21	-0.98%	4,323,646
Feb 21, 2025	56.25	57.54	56.00	57.43	56.76	1.97%	5,117,705
Feb 20, 2025	55.50	56.64	55.28	56.32	55.66	1.17%	4,128,576
Feb 19, 2025	55.71	55.86	55.34	55.67	55.02	0.11%	4,744,768
Feb 18, 2025	55.54	55.85	54.97	55.61	54.96	0.04%	3,512,691
Feb 14, 2025	56.92	56.99	55.45	55.59	54.94	-1.97%	3,663,900
Feb 13, 2025	56.18	57.00	55.66	56.71	56.05	1.39%	4,995,748
Feb 12, 2025	55.29	56.37	54.56	55.93	55.28	0.39%	5,075,979
Feb 11, 2025	55.10	55.76	54.50	55.71	55.06	0.72%	5,604,060
Feb 10, 2025	54.50	55.34	54.40	55.31	54.67	1.24%	4,839,232
Feb 7, 2025	54.19	54.88	53.93	54.63	53.99	0.46%	3,067,945
Feb 6, 2025	54.25	54.45	53.91	54.38	53.75	0.52%	3,247,842
Feb 5, 2025	54.60	54.76	53.83	54.10	53.47	0.26%	6,157,436
Feb 4, 2025	55.73	55.73	52.93	53.96	53.33	-4.19%	9,350,784
Feb 3, 2025	55.19	56.69	54.90	56.32	55.66	1.31%	3,921,717
Jan 31, 2025	55.68	55.91	55.26	55.59	54.94	-0.39%	4,289,261
Jan 30, 2025	55.63	56.00	55.38	55.81	55.16	1.29%	3,171,313
Jan 29, 2025	55.31	56.13	55.08	55.10	54.46	-0.38%	3,611,808
Jan 28, 2025	55.56	56.13	54.98	55.31	54.67	-0.75%	4,575,996
Jan 27, 2025	53.95	55.82	53.66	55.73	55.08	4.21%	6,517,711
Jan 24, 2025	53.00	53.72	52.90	53.48	52.86	0.51%	4,277,469
Jan 23, 2025	53.20	53.87	52.88	53.21	52.59	0.53%	5,134,725
Jan 22, 2025	55.73	55.73	52.85	52.93	52.31	-5.33%	5,963,376
Jan 21, 2025	55.61	56.58	55.24	55.91	55.26	1.14%	5,751,857
Jan 17, 2025	54.90	55.71	54.65	55.28	54.64	0.40%	4,655,520
Jan 16, 2025	53.53	55.13	53.50	55.06	54.42	2.63%	4,578,089
Jan 15, 2025	54.44	54.56	53.48	53.65	53.03	-0.07%	4,547,351
Jan 14, 2025	53.57	53.93	53.30	53.69	53.06	0.43%	4,735,840
Jan 13, 2025	53.44	53.55	52.95	53.46	52.84	0.13%	3,972,509
Jan 10, 2025	54.46	54.94	53.22	53.39	52.77	-2.22%	4,196,478
Jan 8, 2025	53.90	54.65	53.47	54.60	53.96	1.05%	4,430,456
Jan 7, 2025	53.80	54.46	53.71	54.03	53.40	0.69%	3,865,349
Jan 6, 2025	55.12	55.12	53.26	53.66	53.04	-1.96%	3,748,830
Jan 3, 2025	54.77	54.95	54.50	54.73	54.09	0.61%	3,366,676
Jan 2, 2025	54.28	54.61	53.93	54.40	53.77	1.00%	3,683,404
Dec 31, 2024	54.01	54.26	53.35	53.86	53.23	-0.02%	2,714,940
Dec 30, 2024	53.75	54.03	53.35	53.87	53.24	-0.11%	3,202,195
Dec 27, 2024	53.36	54.10	53.33	53.93	53.30	0.41%	2,932,353
Dec 26, 2024	53.54	53.87	53.50	53.71	53.08	-0.11%	1,835,264
Dec 24, 2024	53.32	53.82	53.24	53.77	53.14	0.17%	1,329,385
Dec 23, 2024	53.56	53.68	53.05	53.68	53.06	0.04%	4,063,266