Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	54.76	55.67	54.66	55.15	-	0.86%	4,069,466
May 6, 2025	54.50	55.11	54.08	54.68	54.68	0.48%	4,100,282
May 5, 2025	54.88	54.93	53.94	54.42	54.42	-1.05%	4,314,976
May 2, 2025	54.93	55.29	54.43	55.00	55.00	0.31%	7,472,088
May 1, 2025	56.64	57.02	54.71	54.83	54.83	0.83%	7,996,152
Apr 30, 2025	54.32	54.62	53.29	54.38	54.38	0.13%	6,157,794
Apr 29, 2025	53.47	54.48	53.37	54.31	54.31	1.06%	5,046,611
Apr 28, 2025	52.95	53.84	52.75	53.74	53.74	1.49%	3,889,221
Apr 25, 2025	53.24	53.45	52.92	52.95	52.95	-0.75%	5,352,232
Apr 24, 2025	53.09	53.59	52.76	53.35	53.35	0.04%	3,980,400
Apr 23, 2025	53.20	54.50	52.79	53.33	53.33	-0.13%	5,342,003
Apr 22, 2025	52.60	53.66	52.43	53.40	53.40	2.57%	4,703,790
Apr 21, 2025	52.92	53.16	51.42	52.06	52.06	-2.09%	3,608,579
Apr 17, 2025	52.63	53.98	52.50	53.17	53.17	0.21%	8,734,017
Apr 16, 2025	54.10	54.10	52.86	53.06	53.06	-1.14%	6,082,466
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