Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	60.20	61.19	59.96	61.13	61.13	1.48%	3,875,221
Jan 26, 2026	59.85	60.71	59.85	60.24	60.24	1.07%	4,434,255
Jan 23, 2026	59.76	59.88	58.99	59.60	59.60	-0.55%	5,225,383
Jan 22, 2026	61.03	61.16	59.90	59.93	59.93	-1.63%	4,705,531
Jan 21, 2026	61.50	61.81	60.49	60.92	60.92	-0.28%	6,829,746
Jan 20, 2026	61.09	61.15	60.27	61.09	61.09	-0.07%	6,389,617
Jan 16, 2026	60.10	61.50	59.85	61.13	61.13	1.31%	6,675,100
Jan 15, 2026	60.43	60.72	59.90	60.34	60.34	0.15%	5,069,397
Jan 14, 2026	59.12	60.50	59.11	60.25	60.25	2.08%	6,150,714
Jan 13, 2026	58.40	59.30	57.86	59.02	59.02	1.08%	7,821,088
Jan 12, 2026	57.97	58.81	57.47	58.39	58.39	0.71%	11,408,262
Jan 9, 2026	57.90	58.52	57.90	57.98	57.98	0.31%	4,880,343
Jan 8, 2026	57.04	58.31	57.03	57.80	57.80	1.26%	5,566,319
Jan 7, 2026	58.90	58.98	56.91	57.08	57.08	-2.79%	7,834,180
Jan 6, 2026	58.80	59.21	58.59	58.72	58.72	0.05%	6,166,878
Jan 5, 2026	58.97	59.24	57.50	58.69	58.69	-0.93%	5,283,685
Jan 2, 2026	58.91	59.38	58.27	59.24	59.24	1.11%	5,674,251
Dec 31, 2025	59.00	59.10	58.57	58.59	58.59	-0.80%	3,337,592
Dec 30, 2025	59.15	59.37	58.92	59.06	59.06	-0.32%	4,030,053
Dec 29, 2025	59.29	59.73	59.13	59.25	59.25	0.08%	5,207,237
Dec 26, 2025	58.84	59.27	58.80	59.20	59.20	0.32%	2,927,815
Dec 24, 2025	58.13	59.01	58.13	59.01	59.01	1.50%	3,077,879
Dec 23, 2025	56.99	58.31	56.88	58.14	58.14	1.61%	8,836,241
Dec 22, 2025	58.48	58.49	55.85	57.22	57.22	-3.72%	18,495,403
Dec 19, 2025	60.29	60.48	59.32	59.43	59.43	-1.11%	9,979,226
Dec 18, 2025	60.38	60.47	59.97	60.10	60.10	-0.02%	11,092,780
Dec 17, 2025	59.42	60.41	58.95	60.11	60.11	1.30%	9,188,248
Dec 16, 2025	59.81	59.95	59.03	59.34	59.34	-0.84%	7,027,254
Dec 15, 2025	59.43	59.94	58.95	59.84	59.84	0.86%	6,858,731
Dec 12, 2025	58.25	59.42	58.24	59.33	59.33	1.99%	7,601,174
Dec 11, 2025	58.01	58.73	57.90	58.17	58.17	0.19%	6,554,404
Dec 10, 2025	58.40	58.44	57.61	58.06	58.06	-0.68%	6,792,369
Dec 9, 2025	58.75	59.16	58.22	58.46	58.46	0.03%	4,456,620
Dec 8, 2025	58.60	59.00	57.97	58.44	58.44	-0.09%	5,468,074
Dec 5, 2025	58.99	59.14	58.46	58.49	58.49	-2.26%	7,138,364
Dec 4, 2025	60.05	60.37	59.64	59.84	59.17	-0.32%	7,389,034
Dec 3, 2025	60.51	60.91	59.84	60.03	59.36	-0.53%	7,941,940
Dec 2, 2025	60.98	60.98	60.03	60.35	59.68	-0.74%	6,108,000
Dec 1, 2025	62.70	62.71	60.68	60.80	60.12	-3.14%	7,124,452
Nov 28, 2025	62.61	62.87	62.45	62.77	62.07	0.37%	2,034,412
Nov 26, 2025	61.85	62.63	61.65	62.54	61.84	1.62%	3,669,805
Nov 25, 2025	61.77	62.09	60.84	61.54	60.85	-0.10%	6,362,637
Nov 24, 2025	61.40	62.04	60.61	61.60	60.91	0.21%	8,970,732
Nov 21, 2025	61.15	62.01	60.57	61.47	60.78	1.05%	5,538,761
Nov 20, 2025	60.50	61.11	60.20	60.83	60.15	1.06%	4,955,441
Nov 19, 2025	61.50	61.60	60.18	60.19	59.52	-2.05%	5,721,583
Nov 18, 2025	61.69	62.18	61.27	61.45	60.76	-0.08%	7,127,536
Nov 17, 2025	60.70	61.61	60.57	61.50	60.81	1.55%	4,433,103
Nov 14, 2025	60.90	61.09	60.43	60.56	59.88	-0.51%	4,342,623
Nov 13, 2025	61.01	61.38	60.56	60.87	60.19	-0.81%	4,875,604