Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 10, 2024	57.64	58.11	57.49	57.71	57.06	0.59%	2,789,095
Sep 9, 2024	57.18	57.64	56.82	57.37	56.73	0.46%	4,087,550
Sep 6, 2024	57.49	57.86	57.02	57.11	56.47	-0.40%	2,582,535
Sep 5, 2024	57.97	58.13	57.06	57.34	56.70	-0.26%	2,574,324
Sep 4, 2024	57.12	57.73	56.87	57.49	56.84	1.34%	3,266,398
Sep 3, 2024	55.69	57.15	55.65	56.73	56.09	1.48%	4,220,493
Aug 30, 2024	55.56	56.01	55.31	55.90	55.27	-0.39%	5,450,438
Aug 29, 2024	56.19	56.21	55.41	56.12	54.84	-0.05%	3,315,657
Aug 28, 2024	56.14	56.42	55.88	56.15	54.86	0.21%	4,821,945
Aug 27, 2024	56.47	56.71	55.90	56.03	54.75	-0.87%	2,295,928
Aug 26, 2024	56.61	56.96	56.36	56.52	55.23	0.09%	2,575,100
Aug 23, 2024	56.62	56.83	56.30	56.47	55.18	0.05%	2,021,702
Aug 22, 2024	56.51	56.56	56.17	56.44	55.15	0.05%	1,853,693
Aug 21, 2024	56.30	56.62	56.16	56.41	55.12	0.20%	1,964,580
Aug 20, 2024	56.29	56.78	56.08	56.30	55.01	0.02%	2,816,530
Aug 19, 2024	56.00	56.57	55.80	56.29	55.00	0.50%	2,782,643
Aug 16, 2024	55.56	56.22	55.22	56.01	54.73	1.30%	3,470,916
Aug 15, 2024	55.10	55.50	54.84	55.29	54.02	-0.40%	3,750,572
Aug 14, 2024	54.92	56.14	54.78	55.51	54.24	0.78%	4,207,245
Aug 13, 2024	54.89	55.19	54.59	55.08	53.82	0.66%	3,102,332
Aug 12, 2024	54.50	54.80	54.24	54.72	53.47	0.46%	2,673,799
Aug 9, 2024	54.27	54.64	53.37	54.47	53.22	0.52%	2,942,182
Aug 8, 2024	54.58	55.08	54.07	54.19	52.95	-1.63%	3,428,506
Aug 7, 2024	54.35	55.57	53.90	55.09	53.83	1.70%	4,275,672
Aug 6, 2024	54.12	54.63	53.90	54.17	52.93	0.24%	5,067,348
Aug 5, 2024	56.27	56.84	53.79	54.04	52.80	-3.64%	5,070,748