Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	55.73	56.17	54.59	54.73	54.73	-1.41%	4,208,349
Jun 13, 2025	55.93	56.27	55.28	55.51	55.51	-0.72%	4,289,036
Jun 12, 2025	55.58	55.98	55.34	55.91	55.91	0.61%	4,955,067
Jun 11, 2025	55.48	55.86	55.37	55.57	55.57	-0.07%	5,298,127
Jun 10, 2025	55.65	55.93	55.28	55.61	55.61	-0.11%	5,926,538
Jun 9, 2025	55.76	56.17	55.52	55.67	55.67	-0.18%	5,535,164
Jun 6, 2025	56.38	56.38	55.47	55.77	55.77	-0.41%	4,402,724
Jun 5, 2025	56.12	56.33	55.62	56.00	56.00	-0.14%	4,821,662
Jun 4, 2025	56.75	56.79	56.06	56.08	56.08	-1.08%	5,398,030
Jun 3, 2025	57.00	57.07	56.32	56.69	56.69	-0.14%	4,737,482
Jun 2, 2025	56.36	57.18	56.00	56.77	56.77	0.18%	4,643,845
May 30, 2025	55.87	56.88	55.80	56.67	56.67	1.16%	9,416,150
May 29, 2025	55.20	56.11	55.02	56.02	56.02	0.25%	4,612,673
May 28, 2025	56.71	56.77	55.47	55.88	55.22	-1.50%	6,772,797
May 27, 2025	56.69	56.94	56.28	56.73	56.06	0.78%	5,276,541
May 23, 2025	56.00	56.47	55.02	56.29	55.63	1.13%	5,958,242
May 22, 2025	56.17	56.32	55.11	55.66	55.01	-1.54%	5,419,292
May 21, 2025	57.67	57.93	56.42	56.53	55.86	-2.53%	7,410,196
May 20, 2025	57.30	58.64	57.00	58.00	57.32	3.20%	11,479,837
May 19, 2025	55.42	56.21	55.00	56.20	55.54	0.77%	6,460,957
May 16, 2025	54.97	55.79	54.71	55.77	55.11	1.33%	4,679,264
May 15, 2025	54.00	55.08	53.98	55.04	54.39	1.93%	5,850,962
May 14, 2025	53.56	54.02	52.53	54.00	53.36	0.35%	7,964,658
May 13, 2025	54.89	54.98	53.74	53.81	53.18	-1.90%	5,801,732
May 12, 2025	54.67	55.39	54.49	54.85	54.20	-0.44%	5,756,782
May 9, 2025	55.07	55.29	54.67	55.09	54.44	0.16%	3,312,275
May 8, 2025	54.86	55.55	54.58	55.00	54.35	-0.27%	4,673,621
May 7, 2025	54.50	55.69	54.30	55.15	54.50	0.86%	4,070,234
May 6, 2025	54.50	55.11	54.08	54.68	54.04	0.48%	4,100,282
May 5, 2025	54.88	54.93	53.94	54.42	53.78	-1.05%	4,314,976
May 2, 2025	54.93	55.29	54.43	55.00	54.35	0.31%	7,472,088
May 1, 2025	56.64	57.02	54.71	54.83	54.18	0.83%	7,996,152
Apr 30, 2025	54.32	54.62	53.29	54.38	53.74	0.13%	6,157,794
Apr 29, 2025	53.47	54.48	53.37	54.31	53.67	1.06%	5,046,611
Apr 28, 2025	52.95	53.84	52.75	53.74	53.11	1.49%	3,889,221
Apr 25, 2025	53.24	53.45	52.92	52.95	52.33	-0.75%	5,352,232
Apr 24, 2025	53.09	53.59	52.76	53.35	52.72	0.04%	3,980,400
Apr 23, 2025	53.20	54.50	52.79	53.33	52.70	-0.13%	5,342,003
Apr 22, 2025	52.60	53.66	52.43	53.40	52.77	2.57%	4,703,790
Apr 21, 2025	52.92	53.16	51.42	52.06	51.45	-2.09%	3,608,579
Apr 17, 2025	52.63	53.98	52.50	53.17	52.54	0.21%	8,734,017
Apr 16, 2025	54.10	54.10	52.86	53.06	52.44	-1.14%	6,082,466
Apr 15, 2025	54.29	54.50	53.63	53.67	53.04	-0.79%	4,359,352
Apr 14, 2025	53.00	54.26	52.59	54.10	53.46	2.58%	4,039,865
Apr 11, 2025	51.96	53.02	51.02	52.74	52.12	1.56%	5,152,859
Apr 10, 2025	52.20	52.58	50.78	51.93	51.32	-0.61%	5,827,562
Apr 9, 2025	49.23	52.42	48.07	52.25	51.64	5.22%	9,854,379
Apr 8, 2025	51.13	51.33	49.05	49.66	49.08	-2.30%	9,528,791
Apr 7, 2025	51.51	52.40	49.85	50.83	50.23	-3.60%	7,889,276
Apr 4, 2025	56.98	56.99	52.71	52.73	52.11	-6.26%	8,633,425