Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	59.08	60.78	59.05	60.41	60.41	3.35%	7,644,302
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
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