Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.09	63.24	62.05	62.91	62.91	-0.52%	3,116,137
Mar 6, 2026	62.67	63.40	62.04	63.24	63.24	0.38%	4,121,850
Mar 5, 2026	62.33	63.11	62.05	63.00	63.00	0.69%	5,401,644
Mar 4, 2026	62.67	62.94	61.79	62.57	62.57	-0.18%	4,640,217
Mar 3, 2026	62.18	63.24	60.77	62.68	62.68	-0.59%	4,226,690
Mar 2, 2026	63.00	63.41	62.83	63.05	63.05	-0.14%	6,776,471
Feb 27, 2026	62.67	63.22	62.52	63.14	63.14	-0.33%	14,187,509
Feb 26, 2026	63.79	64.07	63.20	63.35	62.68	-0.35%	5,046,805
Feb 25, 2026	63.80	64.14	62.66	63.57	62.90	-0.27%	5,696,401
Feb 24, 2026	64.17	64.34	63.05	63.74	63.07	-0.76%	6,820,804
Feb 23, 2026	66.18	66.44	63.96	64.23	63.55	-2.62%	10,616,999
Feb 20, 2026	66.00	66.17	65.23	65.96	65.26	0.76%	9,279,279
Feb 19, 2026	64.97	65.55	64.57	65.46	64.77	1.14%	6,897,798
Feb 18, 2026	65.74	66.00	64.57	64.72	64.04	-1.42%	6,582,717
Feb 17, 2026	67.22	67.57	65.50	65.65	64.96	-1.29%	6,672,792
Feb 13, 2026	65.00	66.79	65.00	66.51	65.81	2.13%	4,554,192
Feb 12, 2026	64.70	66.15	64.70	65.12	64.43	0.73%	8,873,041
Feb 11, 2026	63.88	64.84	63.49	64.65	63.97	1.35%	4,459,201
Feb 10, 2026	62.56	64.43	62.31	63.79	63.12	2.29%	6,345,710
Feb 9, 2026	62.27	62.42	61.62	62.36	61.70	0.05%	3,375,623
Feb 6, 2026	62.99	63.43	61.66	62.33	61.67	-0.30%	3,658,671
Feb 5, 2026	62.56	62.82	62.08	62.52	61.86	0.30%	3,495,496
Feb 4, 2026	61.94	62.91	61.75	62.33	61.67	1.47%	5,493,000
Feb 3, 2026	60.17	61.73	60.17	61.43	60.78	2.33%	7,696,526
Feb 2, 2026	60.27	60.97	59.53	60.03	59.40	-0.23%	6,022,925
Jan 30, 2026	60.86	60.95	59.62	60.17	59.54	-1.08%	8,217,014
Jan 29, 2026	61.08	61.37	60.32	60.83	60.19	0.20%	4,288,037
Jan 28, 2026	61.04	61.56	60.45	60.71	60.07	-0.69%	3,386,194
Jan 27, 2026	60.20	61.19	59.96	61.13	60.49	1.48%	3,876,772
Jan 26, 2026	59.85	60.71	59.85	60.24	59.61	1.07%	4,454,432
Jan 23, 2026	59.76	59.88	58.99	59.60	58.97	-0.55%	5,245,753
Jan 22, 2026	61.03	61.16	59.90	59.93	59.30	-1.63%	4,707,623
Jan 21, 2026	61.50	61.81	60.49	60.92	60.28	-0.28%	6,995,263
Jan 20, 2026	61.09	61.15	60.27	61.09	60.45	-0.07%	6,392,860
Jan 16, 2026	60.10	61.50	59.85	61.13	60.49	1.31%	6,710,566
Jan 15, 2026	60.43	60.72	59.90	60.34	59.70	0.15%	5,335,415
Jan 14, 2026	59.12	60.50	59.11	60.25	59.62	2.08%	6,151,297
Jan 13, 2026	58.40	59.30	57.86	59.02	58.40	1.08%	7,851,854
Jan 12, 2026	57.97	58.81	57.47	58.39	57.77	0.71%	11,453,850
Jan 9, 2026	57.90	58.52	57.90	57.98	57.37	0.31%	4,880,812
Jan 8, 2026	57.04	58.31	57.03	57.80	57.19	1.26%	5,570,088
Jan 7, 2026	58.90	58.98	56.91	57.08	56.48	-2.79%	7,836,494
Jan 6, 2026	58.80	59.21	58.59	58.72	58.10	0.05%	6,171,019
Jan 5, 2026	58.97	59.24	57.50	58.69	58.07	-0.93%	5,283,918
Jan 2, 2026	58.91	59.38	58.27	59.24	58.62	1.11%	5,675,625
Dec 31, 2025	59.00	59.10	58.57	58.59	57.97	-0.80%	3,370,816
Dec 30, 2025	59.15	59.37	58.92	59.06	58.44	-0.32%	4,061,604
Dec 29, 2025	59.29	59.73	59.13	59.25	58.63	0.08%	6,530,394
Dec 26, 2025	58.84	59.27	58.80	59.20	58.58	0.32%	4,342,420
Dec 24, 2025	58.13	59.01	58.13	59.01	58.39	1.50%	3,079,327