Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	54.29	54.50	53.63	53.67	53.67	-0.79%	4,359,352
Apr 14, 2025	53.00	54.26	52.59	54.10	54.10	2.58%	4,039,865
Apr 11, 2025	51.96	53.02	51.02	52.74	52.74	1.56%	5,152,859
Apr 10, 2025	52.20	52.58	50.78	51.93	51.93	-0.61%	5,827,562
Apr 9, 2025	49.23	52.42	48.07	52.25	52.25	5.22%	9,854,379
Apr 8, 2025	51.13	51.33	49.05	49.66	49.66	-2.30%	9,528,791
Apr 7, 2025	51.51	52.40	49.85	50.83	50.83	-3.60%	7,889,276
Apr 4, 2025	56.98	56.99	52.71	52.73	52.73	-6.26%	8,633,425
Apr 3, 2025	57.00	57.05	55.62	56.25	56.25	0.04%	7,118,823
Apr 2, 2025	56.51	56.56	55.87	56.23	56.23	-0.05%	3,263,996
Apr 1, 2025	56.11	56.28	55.56	56.26	56.26	0.34%	4,612,256
Mar 31, 2025	55.45	56.29	55.07	56.07	56.07	1.96%	7,010,909
Mar 28, 2025	54.81	55.40	54.53	54.99	54.99	0.95%	3,830,178
Mar 27, 2025	53.95	54.58	53.70	54.47	54.47	1.13%	5,189,876
Mar 26, 2025	53.12	54.01	52.96	53.86	53.86	1.91%	3,618,317
Mar 25, 2025	54.10	54.24	52.65	52.85	52.85	-2.72%	5,105,048
Mar 24, 2025	54.39	55.23	54.20	54.33	54.33	-0.40%	4,144,805
Mar 21, 2025	54.80	55.28	54.21	54.55	54.55	-0.78%	7,961,375
Mar 20, 2025	55.04	55.45	54.75	54.98	54.98	0.13%	3,984,613
Mar 19, 2025	54.73	55.17	54.50	54.91	54.91	0.26%	4,313,538
Mar 18, 2025	54.45	54.80	53.88	54.77	54.77	0.11%	4,937,156
Mar 17, 2025	54.79	55.33	54.30	54.71	54.71	0.05%	4,838,710
Mar 14, 2025	53.92	54.80	53.69	54.68	54.68	1.09%	5,187,739
Mar 13, 2025	53.92	54.40	53.62	54.09	54.09	0.69%	3,448,769
Mar 12, 2025	54.52	54.80	53.52	53.72	53.72	-2.58%	5,081,494
Mar 11, 2025	56.69	56.97	55.00	55.14	55.14	-2.48%	4,316,665
Mar 10, 2025	55.49	57.13	55.05	56.54	56.54	2.39%	6,301,938
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