Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	55.73	55.73	52.93	53.96	53.96	-4.19%	9,350,784
Feb 3, 2025	55.19	56.69	54.90	56.32	56.32	1.31%	3,921,717
Jan 31, 2025	55.68	55.91	55.26	55.59	55.59	-0.39%	4,289,261
Jan 30, 2025	55.63	56.00	55.38	55.81	55.81	1.29%	3,171,313
Jan 29, 2025	55.31	56.13	55.08	55.10	55.10	-0.38%	3,611,808
Jan 28, 2025	55.56	56.13	54.98	55.31	55.31	-0.75%	4,575,996
Jan 27, 2025	53.95	55.82	53.66	55.73	55.73	4.21%	6,517,711
Jan 24, 2025	53.00	53.72	52.90	53.48	53.48	0.51%	4,277,469
Jan 23, 2025	53.20	53.87	52.88	53.21	53.21	0.53%	5,134,725
Jan 22, 2025	55.73	55.73	52.85	52.93	52.93	-5.33%	5,963,376
Jan 21, 2025	55.61	56.58	55.24	55.91	55.91	1.14%	5,751,857
Jan 17, 2025	54.90	55.71	54.65	55.28	55.28	0.40%	4,655,520
Jan 16, 2025	53.53	55.13	53.50	55.06	55.06	2.63%	4,578,089
Jan 15, 2025	54.44	54.56	53.48	53.65	53.65	-0.07%	4,547,351
Jan 14, 2025	53.57	53.93	53.30	53.69	53.69	0.43%	4,735,840
Jan 13, 2025	53.44	53.55	52.95	53.46	53.46	0.13%	3,972,509
Jan 10, 2025	54.46	54.94	53.22	53.39	53.39	-2.22%	4,196,478
Jan 8, 2025	53.90	54.65	53.47	54.60	54.60	1.05%	4,430,456
Jan 7, 2025	53.80	54.46	53.71	54.03	54.03	0.69%	3,865,349
Jan 6, 2025	55.12	55.12	53.26	53.66	53.66	-1.96%	3,748,830
Jan 3, 2025	54.77	54.95	54.50	54.73	54.73	0.61%	3,366,676
Jan 2, 2025	54.28	54.61	53.93	54.40	54.40	1.00%	3,683,404
Dec 31, 2024	54.01	54.26	53.35	53.86	53.86	-0.02%	2,714,940
Dec 30, 2024	53.75	54.03	53.35	53.87	53.87	-0.11%	3,202,195
Dec 27, 2024	53.36	54.10	53.33	53.93	53.93	0.41%	2,932,353
Dec 26, 2024	53.54	53.87	53.50	53.71	53.71	-0.11%	1,835,264
Dec 24, 2024	53.32	53.82	53.24	53.77	53.77	0.17%	1,329,385
Dec 23, 2024	53.56	53.68	53.05	53.68	53.68	0.04%	4,063,266
Dec 20, 2024	53.01	53.82	52.95	53.66	53.66	1.26%	8,702,811
Dec 19, 2024	52.67	53.60	52.44	52.99	52.99	0.68%	4,216,089
Dec 18, 2024	53.51	53.90	52.60	52.63	52.63	-1.79%	5,895,918
Dec 17, 2024	53.19	53.82	53.10	53.59	53.59	0.11%	3,513,217
Dec 16, 2024	54.08	54.29	53.51	53.53	53.53	-0.94%	3,427,111
Dec 13, 2024	53.83	54.44	53.72	54.04	54.04	0.39%	2,985,389
Dec 12, 2024	54.45	54.51	53.54	53.83	53.83	-0.81%	6,079,943
Dec 11, 2024	55.06	55.21	54.00	54.27	54.27	-1.35%	4,155,426
Dec 10, 2024	55.37	55.41	54.22	55.01	55.01	-1.04%	5,099,083
Dec 9, 2024	56.05	56.26	55.43	55.59	55.59	-0.82%	6,352,622
Dec 6, 2024	57.00	57.11	55.82	56.05	56.05	-1.51%	3,453,929
Dec 5, 2024	56.40	57.38	56.20	56.91	56.91	0.98%	5,964,060
Dec 4, 2024	56.47	56.92	55.95	56.36	56.36	-0.55%	4,593,656
Dec 3, 2024	57.70	57.88	56.66	56.67	56.67	-1.17%	8,405,833
Dec 2, 2024	58.76	58.76	57.28	57.34	57.34	-2.40%	5,658,748
Nov 29, 2024	59.18	59.39	58.51	58.75	58.75	-1.59%	2,553,321
Nov 27, 2024	59.58	60.27	59.43	59.70	59.03	0.98%	5,401,078
Nov 26, 2024	58.55	59.34	58.26	59.12	58.46	1.01%	4,577,033
Nov 25, 2024	58.50	58.97	58.24	58.53	57.87	0.67%	5,579,021
Nov 22, 2024	58.65	58.92	57.93	58.14	57.49	-0.39%	4,785,161
Nov 21, 2024	58.00	58.43	57.53	58.37	57.71	0.99%	3,871,872
Nov 20, 2024	57.62	57.89	57.35	57.80	57.15	0.36%	2,633,056
Nov 19, 2024	57.48	57.68	56.95	57.59	56.94	-0.21%	4,564,352
Nov 18, 2024	57.29	58.24	57.02	57.71	57.06	0.14%	4,293,395
Nov 15, 2024	56.20	57.66	56.00	57.63	56.98	2.56%	5,808,408
Nov 14, 2024	56.74	57.11	55.99	56.19	55.56	-0.69%	4,822,374
Nov 13, 2024	57.51	57.65	55.82	56.58	55.94	-0.79%	6,499,779
Nov 12, 2024	57.96	58.10	56.80	57.03	56.39	-1.93%	4,992,925
Nov 11, 2024	57.81	58.67	57.65	58.15	57.50	0.62%	2,883,995
Nov 8, 2024	56.65	58.08	56.57	57.79	57.14	2.05%	5,554,525
Nov 7, 2024	57.42	57.58	56.60	56.63	55.99	-0.77%	5,971,873
Nov 6, 2024	58.28	58.35	57.05	57.07	56.43	-2.59%	5,772,197
Nov 5, 2024	57.44	58.66	57.18	58.59	57.93	1.68%	3,813,065
Nov 4, 2024	58.40	58.55	57.27	57.62	56.97	-2.32%	6,337,703
Nov 1, 2024	59.93	61.97	58.94	58.99	58.33	-0.91%	8,602,553
Oct 31, 2024	58.76	59.96	58.51	59.53	58.86	1.85%	5,970,384
Oct 30, 2024	58.81	59.06	58.07	58.45	57.79	-0.29%	4,086,180
Oct 29, 2024	59.82	59.91	58.62	58.62	57.96	-2.50%	4,938,896
Oct 28, 2024	59.92	60.39	59.74	60.12	59.45	0.91%	2,929,252
Oct 25, 2024	61.00	61.16	59.50	59.58	58.91	-1.96%	3,200,543
Oct 24, 2024	60.94	61.26	60.53	60.77	60.09	-0.26%	2,591,538
Oct 23, 2024	59.95	60.93	59.79	60.93	60.25	1.55%	2,643,083
Oct 22, 2024	59.45	60.20	58.79	60.00	59.33	-0.05%	4,221,632
Oct 21, 2024	60.16	60.67	59.84	60.03	59.36	0.18%	3,522,025
Oct 18, 2024	59.77	60.00	59.14	59.92	59.25	0.30%	4,053,132
Oct 17, 2024	60.58	60.73	59.64	59.74	59.07	-1.34%	4,926,394
Oct 16, 2024	58.75	60.72	57.74	60.55	59.87	5.10%	8,468,419
Oct 15, 2024	57.22	58.16	57.21	57.61	56.96	1.19%	3,086,858
Oct 14, 2024	56.19	56.99	56.02	56.93	56.29	1.26%	3,353,762
Oct 11, 2024	55.49	56.29	55.42	56.22	55.59	1.32%	3,479,279
Oct 10, 2024	56.58	56.86	55.47	55.49	54.87	-1.58%	5,511,169
Oct 9, 2024	56.78	57.23	56.02	56.38	55.75	-0.76%	2,736,230
Oct 8, 2024	57.42	57.44	56.81	56.81	56.17	-0.49%	3,150,531
Oct 7, 2024	58.00	58.02	56.88	57.09	56.45	-1.96%	2,467,193
Oct 4, 2024	57.44	58.31	57.23	58.23	57.58	0.26%	2,459,670
Oct 3, 2024	58.48	58.59	57.96	58.08	57.43	-0.48%	2,216,322
Oct 2, 2024	58.00	58.45	57.90	58.36	57.70	0.21%	2,125,137
Oct 1, 2024	57.69	58.73	57.41	58.24	57.59	0.78%	4,088,314
Sep 30, 2024	57.47	57.80	57.07	57.79	57.14	1.10%	3,564,671
Sep 27, 2024	57.36	57.56	57.01	57.16	56.52	0.05%	3,656,185
Sep 26, 2024	57.14	57.90	56.95	57.13	56.49	-0.16%	4,702,783
Sep 25, 2024	57.38	57.38	56.73	57.22	56.58	0.35%	5,106,000
Sep 24, 2024	57.46	58.06	56.96	57.02	56.38	-1.45%	5,644,380
Sep 23, 2024	58.00	58.18	57.57	57.86	57.21	-0.12%	4,276,765
Sep 20, 2024	57.74	57.99	57.18	57.93	57.28	0.78%	9,329,876
Sep 19, 2024	57.22	57.67	56.83	57.48	56.83	0.12%	4,107,476
Sep 18, 2024	58.29	58.35	57.02	57.41	56.77	-1.61%	2,980,641
Sep 17, 2024	58.40	58.72	57.92	58.35	57.69	-0.31%	3,504,475
Sep 16, 2024	58.42	58.94	58.08	58.53	57.87	0.64%	3,284,005
Sep 13, 2024	57.47	58.18	56.93	58.16	57.51	1.71%	2,986,603
Sep 12, 2024	57.20	57.55	56.85	57.18	56.54	-0.09%	3,121,785
Sep 11, 2024	57.45	57.58	56.56	57.23	56.59	-0.83%	4,236,327