Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	58.65	58.92	57.93	58.14	58.14	-0.39%	4,744,384
Nov 21, 2024	58.00	58.43	57.53	58.37	58.37	0.99%	3,871,872
Nov 20, 2024	57.62	57.89	57.35	57.80	57.80	0.36%	2,633,056
Nov 19, 2024	57.48	57.68	56.95	57.59	57.59	-0.21%	4,564,352
Nov 18, 2024	57.29	58.24	57.02	57.71	57.71	0.14%	4,293,395
Nov 15, 2024	56.20	57.66	56.00	57.63	57.63	2.56%	5,808,408
Nov 14, 2024	56.74	57.11	55.99	56.19	56.19	-0.69%	4,822,374
Nov 13, 2024	57.51	57.65	55.82	56.58	56.58	-0.79%	6,499,779
Nov 12, 2024	57.96	58.10	56.80	57.03	57.03	-1.93%	4,992,925
Nov 11, 2024	57.81	58.67	57.65	58.15	58.15	0.62%	2,883,995
Nov 8, 2024	56.65	58.08	56.57	57.79	57.79	2.05%	5,554,525
Nov 7, 2024	57.42	57.58	56.60	56.63	56.63	-0.77%	5,971,873
Nov 6, 2024	58.28	58.35	57.05	57.07	57.07	-2.59%	5,772,197
Nov 5, 2024	57.44	58.66	57.18	58.59	58.59	1.68%	3,813,065
Nov 4, 2024	58.40	58.55	57.27	57.62	57.62	-2.32%	6,337,703
Nov 1, 2024	59.93	61.97	58.94	58.99	58.99	-0.91%	8,602,553
Oct 31, 2024	58.76	59.96	58.51	59.53	59.53	1.85%	5,970,384
Oct 30, 2024	58.81	59.06	58.07	58.45	58.45	-0.29%	4,086,180
Oct 29, 2024	59.82	59.91	58.62	58.62	58.62	-2.50%	4,938,896
Oct 28, 2024	59.92	60.39	59.74	60.12	60.12	0.91%	2,929,252
Oct 25, 2024	61.00	61.16	59.50	59.58	59.58	-1.96%	3,200,543
Oct 24, 2024	60.94	61.26	60.53	60.77	60.77	-0.26%	2,591,538
Oct 23, 2024	59.95	60.93	59.79	60.93	60.93	1.55%	2,643,083
Oct 22, 2024	59.45	60.20	58.79	60.00	60.00	-0.05%	4,221,632
Oct 21, 2024	60.16	60.67	59.84	60.03	60.03	0.18%	3,522,025
Oct 18, 2024	59.77	60.00	59.14	59.92	59.92	0.30%	4,053,132
Oct 17, 2024	60.58	60.73	59.64	59.74	59.74	-1.34%	4,926,394
Oct 16, 2024	58.75	60.72	57.74	60.55	60.55	5.10%	8,468,419
Oct 15, 2024	57.22	58.16	57.21	57.61	57.61	1.19%	3,086,858
Oct 14, 2024	56.19	56.99	56.02	56.93	56.93	1.26%	3,353,762
Oct 11, 2024	55.49	56.29	55.42	56.22	56.22	1.32%	3,479,279
Oct 10, 2024	56.58	56.86	55.47	55.49	55.49	-1.58%	5,511,169
Oct 9, 2024	56.78	57.23	56.02	56.38	56.38	-0.76%	2,736,230
Oct 8, 2024	57.42	57.44	56.81	56.81	56.81	-0.49%	3,150,531
Oct 7, 2024	58.00	58.02	56.88	57.09	57.09	-1.96%	2,467,193
Oct 4, 2024	57.44	58.31	57.23	58.23	58.23	0.26%	2,459,670
Oct 3, 2024	58.48	58.59	57.96	58.08	58.08	-0.48%	2,216,322
Oct 2, 2024	58.00	58.45	57.90	58.36	58.36	0.21%	2,125,137
Oct 1, 2024	57.69	58.73	57.41	58.24	58.24	0.78%	4,088,314
Sep 30, 2024	57.47	57.80	57.07	57.79	57.79	1.10%	3,564,671
Sep 27, 2024	57.36	57.56	57.01	57.16	57.16	0.05%	3,656,185
Sep 26, 2024	57.14	57.90	56.95	57.13	57.13	-0.16%	4,702,783
Sep 25, 2024	57.38	57.38	56.73	57.22	57.22	0.35%	5,106,000
Sep 24, 2024	57.46	58.06	56.96	57.02	57.02	-1.45%	5,644,380
Sep 23, 2024	58.00	58.18	57.57	57.86	57.86	-0.12%	4,276,765
Sep 20, 2024	57.74	57.99	57.18	57.93	57.93	0.78%	9,329,876
Sep 19, 2024	57.22	57.67	56.83	57.48	57.48	0.12%	4,107,476
Sep 18, 2024	58.29	58.35	57.02	57.41	57.41	-1.61%	2,980,641
Sep 17, 2024	58.40	58.72	57.92	58.35	58.35	-0.31%	3,504,475
Sep 16, 2024	58.42	58.94	58.08	58.53	58.53	0.64%	3,284,005
Sep 13, 2024	57.47	58.18	56.93	58.16	58.16	1.71%	2,986,603
Sep 12, 2024	57.20	57.55	56.85	57.18	57.18	-0.09%	3,121,785
Sep 11, 2024	57.45	57.58	56.56	57.23	57.23	-0.83%	4,236,327
Sep 10, 2024	57.64	58.11	57.49	57.71	57.71	0.59%	2,789,095
Sep 9, 2024	57.18	57.64	56.82	57.37	57.37	0.46%	4,087,550
Sep 6, 2024	57.49	57.86	57.02	57.11	57.11	-0.40%	2,582,535
Sep 5, 2024	57.97	58.13	57.06	57.34	57.34	-0.26%	2,574,324
Sep 4, 2024	57.12	57.73	56.87	57.49	57.49	1.34%	3,266,398
Sep 3, 2024	55.69	57.15	55.65	56.73	56.73	1.48%	4,220,493
Aug 30, 2024	55.56	56.01	55.31	55.90	55.90	-0.39%	5,450,438
Aug 29, 2024	56.19	56.21	55.41	56.12	55.46	-0.05%	3,315,657
Aug 28, 2024	56.14	56.42	55.88	56.15	55.49	0.21%	4,821,945
Aug 27, 2024	56.47	56.71	55.90	56.03	55.37	-0.87%	2,295,928
Aug 26, 2024	56.61	56.96	56.36	56.52	55.85	0.09%	2,575,100
Aug 23, 2024	56.62	56.83	56.30	56.47	55.80	0.05%	2,021,702
Aug 22, 2024	56.51	56.56	56.17	56.44	55.77	0.05%	1,853,693
Aug 21, 2024	56.30	56.62	56.16	56.41	55.74	0.20%	1,964,580
Aug 20, 2024	56.29	56.78	56.08	56.30	55.64	0.02%	2,816,530
Aug 19, 2024	56.00	56.57	55.80	56.29	55.63	0.50%	2,782,643
Aug 16, 2024	55.56	56.22	55.22	56.01	55.35	1.30%	3,470,916
Aug 15, 2024	55.10	55.50	54.84	55.29	54.64	-0.40%	3,750,572
Aug 14, 2024	54.92	56.14	54.78	55.51	54.86	0.78%	4,207,245
Aug 13, 2024	54.89	55.19	54.59	55.08	54.43	0.66%	3,102,332
Aug 12, 2024	54.50	54.80	54.24	54.72	54.07	0.46%	2,673,799
Aug 9, 2024	54.27	54.64	53.37	54.47	53.83	0.52%	2,942,182
Aug 8, 2024	54.58	55.08	54.07	54.19	53.55	-1.63%	3,428,506
Aug 7, 2024	54.35	55.57	53.90	55.09	54.44	1.70%	4,275,672
Aug 6, 2024	54.12	54.63	53.90	54.17	53.53	0.24%	5,067,348
Aug 5, 2024	56.27	56.84	53.79	54.04	53.40	-3.64%	5,070,748
Aug 2, 2024	56.08	57.60	55.01	56.08	55.42	1.15%	5,501,213
Aug 1, 2024	53.59	55.66	52.87	55.44	54.79	3.70%	5,732,850
Jul 31, 2024	53.34	53.47	52.73	53.46	52.83	0.47%	6,131,247
Jul 30, 2024	52.86	53.32	52.65	53.21	52.58	0.57%	2,541,155
Jul 29, 2024	52.78	53.11	52.21	52.91	52.29	0.40%	2,063,182
Jul 26, 2024	52.52	52.97	52.30	52.70	52.08	0.76%	2,994,129
Jul 25, 2024	52.44	53.24	51.99	52.30	51.68	0.33%	3,806,275
Jul 24, 2024	51.23	52.30	50.67	52.13	51.52	2.78%	4,168,761
Jul 23, 2024	51.64	51.74	50.68	50.72	50.12	-2.08%	4,193,723
Jul 22, 2024	51.58	51.92	51.32	51.80	51.19	0.76%	2,509,143
Jul 19, 2024	51.82	51.82	50.96	51.41	50.80	-0.31%	2,680,003
Jul 18, 2024	51.65	52.46	51.52	51.57	50.96	-0.90%	2,896,148
Jul 17, 2024	51.55	52.56	51.29	52.04	51.43	1.46%	4,046,299
Jul 16, 2024	51.23	51.74	51.16	51.29	50.69	0.51%	2,592,909
Jul 15, 2024	51.82	51.82	50.70	51.03	50.43	-1.81%	2,796,458
Jul 12, 2024	51.75	52.34	51.52	51.97	51.36	0.66%	3,423,730
Jul 11, 2024	50.14	51.73	49.95	51.63	51.02	3.78%	3,767,307
Jul 10, 2024	49.67	49.79	49.18	49.75	49.16	0.55%	2,046,653
Jul 9, 2024	49.21	49.93	49.03	49.48	48.90	0.30%	2,696,045
Jul 8, 2024	49.11	49.43	48.88	49.33	48.75	0.45%	3,086,108
Jul 5, 2024	49.21	49.27	48.75	49.11	48.53	-0.20%	2,381,008