Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	60.96	61.17	60.71	61.17	-	0.80%	971,684
Oct 23, 2025	61.38	61.40	60.37	60.68	60.68	-0.36%	3,015,672
Oct 22, 2025	60.84	61.58	60.74	60.90	60.90	0.05%	3,928,372
Oct 21, 2025	61.63	61.75	60.45	60.87	60.87	-0.94%	3,589,976
Oct 20, 2025	60.92	61.66	60.85	61.45	61.45	1.44%	3,726,064
Oct 17, 2025	60.62	60.74	60.09	60.58	60.58	-0.07%	4,457,105
Oct 16, 2025	61.76	62.52	60.61	60.62	60.62	-1.73%	5,117,628
Oct 15, 2025	61.71	61.97	61.32	61.69	61.69	0.28%	4,450,153
Oct 14, 2025	61.40	61.86	61.23	61.52	61.52	0.29%	4,398,893
Oct 13, 2025	60.76	61.39	60.63	61.34	61.34	0.61%	2,979,829
Oct 10, 2025	60.45	61.15	60.29	60.97	60.97	1.18%	3,937,810
Oct 9, 2025	60.85	61.23	60.02	60.26	60.26	-0.51%	4,198,217
Oct 8, 2025	61.23	61.25	60.11	60.57	60.57	-0.49%	5,312,566
Oct 7, 2025	62.00	62.37	60.79	60.87	60.87	-1.02%	9,524,031
Oct 6, 2025	61.63	61.78	61.03	61.50	61.50	-0.05%	5,905,308
Oct 3, 2025	61.16	62.05	61.16	61.53	61.53	0.72%	4,021,987
Oct 2, 2025	60.59	61.58	60.59	61.09	61.09	0.31%	3,583,918
Oct 1, 2025	61.31	61.75	60.89	60.90	60.90	-0.44%	3,635,625
Sep 30, 2025	61.03	61.21	60.74	61.17	61.17	0.41%	2,829,489
Sep 29, 2025	60.57	61.07	60.35	60.92	60.92	0.98%	3,467,228
Sep 26, 2025	60.01	60.43	59.70	60.33	60.33	1.11%	3,114,783
Sep 25, 2025	61.08	61.12	59.57	59.67	59.67	-2.21%	4,096,663
Sep 24, 2025	61.08	61.52	60.88	61.02	61.02	-0.16%	4,464,075
Sep 23, 2025	59.75	61.21	59.65	61.12	61.12	2.17%	4,318,473
Sep 22, 2025	59.92	60.29	59.08	59.82	59.82	-0.05%	6,387,064
Sep 19, 2025	60.04	60.19	59.30	59.85	59.85	0.18%	9,145,917
Sep 18, 2025	59.14	60.12	58.80	59.74	59.74	0.23%	4,527,554
Sep 17, 2025	59.63	59.98	59.45	59.60	59.60	0.34%	3,492,121
Sep 16, 2025	60.43	60.55	59.36	59.40	59.40	-1.95%	4,550,941
Sep 15, 2025	60.05	60.75	60.00	60.58	60.58	0.88%	6,002,441
Sep 12, 2025	59.75	60.54	59.65	60.05	60.05	0.07%	3,979,880
Sep 11, 2025	59.13	60.11	59.08	60.01	60.01	0.99%	4,658,035
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