Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
61.90
+0.65 (1.06%)
At close: Aug 22, 2025, 4:00 PM
61.90
0.00 (0.00%)
After-hours: Aug 22, 2025, 4:21 PM EDT
Dominion Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 61.84 | 62.41 | 61.80 | 61.95 | - | 1.14% | 4,592,057 |
Aug 21, 2025 | 61.25 | 61.57 | 60.96 | 61.25 | 61.25 | -0.44% | 2,557,822 |
Aug 20, 2025 | 61.58 | 62.46 | 61.37 | 61.52 | 61.52 | 0.36% | 3,052,099 |
Aug 19, 2025 | 60.53 | 61.33 | 60.51 | 61.30 | 61.30 | 1.49% | 2,831,796 |
Aug 18, 2025 | 61.21 | 61.27 | 60.35 | 60.40 | 60.40 | -1.21% | 2,865,667 |
Aug 15, 2025 | 61.31 | 61.32 | 60.74 | 61.14 | 61.14 | -0.07% | 6,543,694 |
Aug 14, 2025 | 61.83 | 61.99 | 60.98 | 61.18 | 61.18 | -1.48% | 3,875,933 |
Aug 13, 2025 | 61.58 | 62.15 | 61.33 | 62.10 | 62.10 | 1.29% | 4,103,203 |
Aug 12, 2025 | 61.49 | 61.77 | 60.98 | 61.31 | 61.31 | -0.29% | 3,461,594 |
Aug 11, 2025 | 62.00 | 62.17 | 61.48 | 61.49 | 61.49 | -0.52% | 4,151,755 |
Aug 8, 2025 | 62.00 | 62.26 | 61.56 | 61.81 | 61.81 | 0.11% | 3,894,854 |
Aug 7, 2025 | 60.84 | 61.98 | 60.61 | 61.74 | 61.74 | 1.26% | 5,414,627 |
Aug 6, 2025 | 61.25 | 61.90 | 60.95 | 60.97 | 60.97 | -0.18% | 5,408,664 |
Aug 5, 2025 | 61.32 | 61.67 | 60.62 | 61.08 | 61.08 | -0.08% | 10,023,111 |
Aug 4, 2025 | 60.64 | 61.58 | 60.31 | 61.13 | 61.13 | 1.19% | 6,820,180 |
Aug 1, 2025 | 59.08 | 60.78 | 59.05 | 60.41 | 60.41 | 3.35% | 7,653,317 |
Jul 31, 2025 | 57.74 | 58.51 | 57.53 | 58.45 | 58.45 | 0.34% | 9,137,957 |
Jul 30, 2025 | 58.65 | 59.00 | 58.00 | 58.25 | 58.25 | -0.70% | 4,091,908 |
Jul 29, 2025 | 58.15 | 58.69 | 57.89 | 58.66 | 58.66 | 1.14% | 2,976,843 |
Jul 28, 2025 | 58.60 | 58.69 | 57.82 | 58.00 | 58.00 | -1.28% | 2,908,179 |
Jul 25, 2025 | 58.75 | 58.98 | 58.45 | 58.75 | 58.75 | - | 2,908,667 |
Jul 24, 2025 | 58.36 | 59.14 | 58.17 | 58.75 | 58.75 | 0.79% | 3,970,657 |
Jul 23, 2025 | 58.55 | 58.87 | 57.90 | 58.29 | 58.29 | -0.38% | 5,192,320 |
Jul 22, 2025 | 57.82 | 58.63 | 57.44 | 58.51 | 58.51 | 1.42% | 4,017,994 |
Jul 21, 2025 | 58.16 | 58.35 | 57.67 | 57.69 | 57.69 | -0.69% | 4,380,478 |
Jul 18, 2025 | 57.76 | 58.68 | 57.61 | 58.09 | 58.09 | 0.83% | 5,451,467 |
Jul 17, 2025 | 56.91 | 57.97 | 56.72 | 57.61 | 57.61 | 0.77% | 3,787,904 |
Jul 16, 2025 | 56.58 | 57.36 | 56.41 | 57.17 | 57.17 | 1.10% | 4,411,231 |
Jul 15, 2025 | 56.99 | 57.11 | 56.19 | 56.55 | 56.55 | -1.14% | 2,985,879 |
Jul 14, 2025 | 57.31 | 57.65 | 56.79 | 57.20 | 57.20 | -0.33% | 3,219,214 |
Jul 11, 2025 | 57.52 | 57.84 | 57.12 | 57.39 | 57.39 | -1.32% | 4,726,273 |
Jul 10, 2025 | 56.67 | 58.32 | 56.52 | 58.16 | 58.16 | 1.77% | 3,655,112 |
Jul 9, 2025 | 56.48 | 57.23 | 56.28 | 57.15 | 57.15 | 1.47% | 2,890,321 |
Jul 8, 2025 | 56.07 | 56.50 | 55.36 | 56.32 | 56.32 | -0.21% | 4,397,623 |
Jul 7, 2025 | 56.78 | 57.00 | 56.08 | 56.44 | 56.44 | -0.74% | 4,271,970 |
Jul 3, 2025 | 57.25 | 57.61 | 56.66 | 56.86 | 56.86 | -0.98% | 3,095,639 |
Jul 2, 2025 | 57.50 | 58.17 | 57.03 | 57.42 | 57.42 | -0.40% | 7,518,031 |
Jul 1, 2025 | 56.67 | 57.71 | 56.17 | 57.65 | 57.65 | 2.00% | 5,922,551 |
Jun 30, 2025 | 55.51 | 56.61 | 55.20 | 56.52 | 56.52 | 1.16% | 6,009,875 |
Jun 27, 2025 | 55.62 | 56.23 | 55.14 | 55.87 | 55.87 | 1.25% | 6,225,493 |
Jun 26, 2025 | 55.08 | 55.41 | 54.80 | 55.18 | 55.18 | -0.04% | 5,695,135 |
Jun 25, 2025 | 55.80 | 55.84 | 54.89 | 55.20 | 55.20 | -1.39% | 4,113,120 |
Jun 24, 2025 | 55.78 | 56.39 | 55.64 | 55.98 | 55.98 | 0.18% | 7,600,581 |
Jun 23, 2025 | 54.45 | 56.00 | 54.25 | 55.88 | 55.88 | 3.06% | 9,467,612 |
Jun 20, 2025 | 54.25 | 54.78 | 54.05 | 54.22 | 54.22 | 0.07% | 14,473,084 |
Jun 18, 2025 | 54.02 | 54.51 | 53.59 | 54.18 | 54.18 | 0.76% | 10,128,627 |
Jun 17, 2025 | 54.61 | 54.67 | 53.36 | 53.77 | 53.77 | -1.75% | 11,059,614 |
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 |