Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
60.01
+0.59 (0.99%)
At close: Sep 11, 2025, 4:00 PM EDT
59.64
-0.37 (-0.62%)
After-hours: Sep 11, 2025, 7:29 PM EDT
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 59.13 | 60.11 | 59.08 | 60.01 | 60.01 | 0.99% | 4,648,529 |
| Sep 10, 2025 | 58.50 | 59.60 | 57.96 | 59.42 | 59.42 | 0.97% | 7,993,625 |
| Sep 9, 2025 | 57.89 | 58.96 | 57.81 | 58.85 | 58.85 | 1.55% | 5,634,287 |
| Sep 8, 2025 | 57.98 | 58.16 | 57.56 | 57.95 | 57.95 | -0.41% | 5,238,740 |
| Sep 5, 2025 | 58.29 | 58.60 | 57.78 | 58.19 | 58.19 | -1.02% | 4,895,973 |
| Sep 4, 2025 | 59.43 | 59.57 | 58.48 | 58.79 | 58.12 | -0.22% | 5,589,824 |
| Sep 3, 2025 | 58.89 | 59.22 | 58.55 | 58.92 | 58.25 | -0.37% | 4,453,613 |
| Sep 2, 2025 | 59.54 | 59.80 | 58.88 | 59.14 | 58.47 | -1.27% | 3,838,427 |
| Aug 29, 2025 | 59.79 | 60.19 | 59.66 | 59.90 | 59.22 | 0.15% | 4,254,152 |
| Aug 28, 2025 | 60.40 | 60.41 | 59.72 | 59.81 | 59.13 | -0.88% | 3,772,097 |
| Aug 27, 2025 | 59.98 | 60.50 | 59.95 | 60.34 | 59.66 | 0.87% | 3,533,984 |
| Aug 26, 2025 | 60.23 | 60.30 | 59.19 | 59.82 | 59.14 | -0.61% | 6,067,595 |
| Aug 25, 2025 | 61.20 | 61.69 | 59.69 | 60.19 | 59.51 | -2.76% | 9,794,521 |
| Aug 22, 2025 | 61.50 | 62.42 | 61.50 | 61.90 | 61.20 | 1.06% | 4,595,562 |
| Aug 21, 2025 | 61.25 | 61.57 | 60.96 | 61.25 | 60.56 | -0.44% | 2,557,822 |
| Aug 20, 2025 | 61.58 | 62.46 | 61.37 | 61.52 | 60.82 | 0.36% | 3,052,099 |
| Aug 19, 2025 | 60.53 | 61.33 | 60.51 | 61.30 | 60.61 | 1.49% | 2,831,796 |
| Aug 18, 2025 | 61.21 | 61.27 | 60.35 | 60.40 | 59.72 | -1.21% | 2,865,667 |
| Aug 15, 2025 | 61.31 | 61.32 | 60.74 | 61.14 | 60.45 | -0.07% | 6,543,694 |
| Aug 14, 2025 | 61.83 | 61.99 | 60.98 | 61.18 | 60.49 | -1.48% | 3,875,933 |
| Aug 13, 2025 | 61.58 | 62.15 | 61.33 | 62.10 | 61.40 | 1.29% | 4,103,203 |
| Aug 12, 2025 | 61.49 | 61.77 | 60.98 | 61.31 | 60.62 | -0.29% | 3,461,594 |
| Aug 11, 2025 | 62.00 | 62.17 | 61.48 | 61.49 | 60.79 | -0.52% | 4,151,755 |
| Aug 8, 2025 | 62.00 | 62.26 | 61.56 | 61.81 | 61.11 | 0.11% | 3,894,854 |
| Aug 7, 2025 | 60.84 | 61.98 | 60.61 | 61.74 | 61.04 | 1.26% | 5,414,627 |
| Aug 6, 2025 | 61.25 | 61.90 | 60.95 | 60.97 | 60.28 | -0.18% | 5,408,664 |
| Aug 5, 2025 | 61.32 | 61.67 | 60.62 | 61.08 | 60.39 | -0.08% | 10,023,111 |
| Aug 4, 2025 | 60.64 | 61.58 | 60.31 | 61.13 | 60.44 | 1.19% | 6,820,180 |
| Aug 1, 2025 | 59.08 | 60.78 | 59.05 | 60.41 | 59.73 | 3.35% | 7,653,317 |
| Jul 31, 2025 | 57.74 | 58.51 | 57.53 | 58.45 | 57.79 | 0.34% | 9,137,957 |
| Jul 30, 2025 | 58.65 | 59.00 | 58.00 | 58.25 | 57.59 | -0.70% | 4,091,908 |
| Jul 29, 2025 | 58.15 | 58.69 | 57.89 | 58.66 | 58.00 | 1.14% | 2,976,843 |
| Jul 28, 2025 | 58.60 | 58.69 | 57.82 | 58.00 | 57.34 | -1.28% | 2,908,179 |
| Jul 25, 2025 | 58.75 | 58.98 | 58.45 | 58.75 | 58.08 | - | 2,908,667 |
| Jul 24, 2025 | 58.36 | 59.14 | 58.17 | 58.75 | 58.08 | 0.79% | 3,970,657 |
| Jul 23, 2025 | 58.55 | 58.87 | 57.90 | 58.29 | 57.63 | -0.38% | 5,192,320 |
| Jul 22, 2025 | 57.82 | 58.63 | 57.44 | 58.51 | 57.85 | 1.42% | 4,017,994 |
| Jul 21, 2025 | 58.16 | 58.35 | 57.67 | 57.69 | 57.04 | -0.69% | 4,380,478 |
| Jul 18, 2025 | 57.76 | 58.68 | 57.61 | 58.09 | 57.43 | 0.83% | 5,451,467 |
| Jul 17, 2025 | 56.91 | 57.97 | 56.72 | 57.61 | 56.96 | 0.77% | 3,787,904 |
| Jul 16, 2025 | 56.58 | 57.36 | 56.41 | 57.17 | 56.52 | 1.10% | 4,411,231 |
| Jul 15, 2025 | 56.99 | 57.11 | 56.19 | 56.55 | 55.91 | -1.14% | 2,985,879 |
| Jul 14, 2025 | 57.31 | 57.65 | 56.79 | 57.20 | 56.55 | -0.33% | 3,219,214 |
| Jul 11, 2025 | 57.52 | 57.84 | 57.12 | 57.39 | 56.74 | -1.32% | 4,726,273 |
| Jul 10, 2025 | 56.67 | 58.32 | 56.52 | 58.16 | 57.50 | 1.77% | 3,655,112 |
| Jul 9, 2025 | 56.48 | 57.23 | 56.28 | 57.15 | 56.50 | 1.47% | 2,890,321 |
| Jul 8, 2025 | 56.07 | 56.50 | 55.36 | 56.32 | 55.68 | -0.21% | 4,397,623 |
| Jul 7, 2025 | 56.78 | 57.00 | 56.08 | 56.44 | 55.80 | -0.74% | 4,271,970 |
| Jul 3, 2025 | 57.25 | 57.61 | 56.66 | 56.86 | 56.22 | -0.98% | 3,095,639 |
| Jul 2, 2025 | 57.50 | 58.17 | 57.03 | 57.42 | 56.77 | -0.40% | 7,518,031 |