Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	62.12	62.67	61.56	62.42	62.42	-0.10%	5,717,375
Apr 16, 2026	62.22	62.72	61.68	62.48	62.48	0.16%	4,472,638
Apr 15, 2026	63.24	63.40	62.18	62.38	62.38	-2.09%	5,027,282
Apr 14, 2026	62.79	63.87	62.18	63.71	63.71	1.18%	5,174,207
Apr 13, 2026	64.08	64.15	62.58	62.97	62.97	-1.96%	3,539,253
Apr 10, 2026	64.10	65.13	63.93	64.23	64.23	0.19%	4,706,436
Apr 9, 2026	62.57	64.58	62.57	64.11	64.11	1.44%	4,386,169
Apr 8, 2026	61.92	63.23	61.79	63.20	63.20	0.81%	3,514,535
Apr 7, 2026	62.17	63.15	62.17	62.69	62.69	0.76%	2,630,869
Apr 6, 2026	62.43	62.94	62.10	62.22	62.22	-0.88%	2,371,984
Apr 2, 2026	62.10	62.96	62.00	62.77	62.77	1.16%	3,449,723
Apr 1, 2026	61.61	62.45	61.61	62.05	62.05	0.37%	3,674,048
Mar 31, 2026	62.16	62.26	61.15	61.82	61.82	-0.03%	4,530,523
Mar 30, 2026	61.78	62.52	61.25	61.84	61.84	1.58%	3,894,636
Mar 27, 2026	60.94	61.44	60.63	60.88	60.88	-0.03%	3,690,661
Mar 26, 2026	60.59	61.41	60.26	60.90	60.90	0.40%	3,133,508
Mar 25, 2026	60.74	61.29	60.33	60.66	60.66	0.65%	3,864,083
Mar 24, 2026	59.45	60.90	59.32	60.27	60.27	0.75%	3,335,263
Mar 23, 2026	60.14	60.59	59.37	59.82	59.82	0.74%	5,265,786
Mar 20, 2026	61.10	61.26	59.09	59.38	59.38	-2.69%	7,637,850
Mar 19, 2026	62.16	62.35	60.16	61.02	61.02	-1.90%	4,999,034
Mar 18, 2026	62.84	62.92	62.19	62.20	62.20	-1.32%	3,378,013
Mar 17, 2026	63.94	64.03	63.01	63.03	63.03	-0.61%	3,702,333
Mar 16, 2026	63.82	63.85	63.19	63.42	63.42	0.33%	3,021,712
Mar 13, 2026	63.71	63.85	63.09	63.21	63.21	0.59%	4,241,627
Mar 12, 2026	62.05	63.76	61.95	62.84	62.84	1.01%	4,884,889
Mar 11, 2026	62.52	62.82	61.99	62.21	62.21	-0.83%	3,260,176
Mar 10, 2026	62.43	63.34	62.27	62.73	62.73	-0.29%	3,401,745
Mar 9, 2026	63.09	63.24	62.05	62.91	62.91	-0.52%	3,116,137
Mar 6, 2026	62.67	63.40	62.04	63.24	63.24	0.38%	4,121,850
Mar 5, 2026	62.33	63.11	62.05	63.00	63.00	0.69%	5,401,644
Mar 4, 2026	62.67	62.94	61.79	62.57	62.57	-0.18%	4,640,217
Mar 3, 2026	62.18	63.24	60.77	62.68	62.68	-0.59%	4,226,690
Mar 2, 2026	63.00	63.41	62.83	63.05	63.05	-0.14%	6,776,471
Feb 27, 2026	62.67	63.22	62.52	63.14	63.14	-0.33%	14,187,509
Feb 26, 2026	63.79	64.07	63.20	63.35	62.68	-0.35%	5,046,805
Feb 25, 2026	63.80	64.14	62.66	63.57	62.90	-0.27%	5,696,401
Feb 24, 2026	64.17	64.34	63.05	63.74	63.07	-0.76%	6,820,804
Feb 23, 2026	66.18	66.44	63.96	64.23	63.55	-2.62%	10,616,999
Feb 20, 2026	66.00	66.17	65.23	65.96	65.26	0.76%	9,279,279
Feb 19, 2026	64.97	65.55	64.57	65.46	64.77	1.14%	6,897,798
Feb 18, 2026	65.74	66.00	64.57	64.72	64.04	-1.42%	6,582,717
Feb 17, 2026	67.22	67.57	65.50	65.65	64.96	-1.29%	6,672,792
Feb 13, 2026	65.00	66.79	65.00	66.51	65.81	2.13%	4,554,192
Feb 12, 2026	64.70	66.15	64.70	65.12	64.43	0.73%	8,873,041
Feb 11, 2026	63.88	64.84	63.49	64.65	63.97	1.35%	4,459,201
Feb 10, 2026	62.56	64.43	62.31	63.79	63.12	2.29%	6,345,710
Feb 9, 2026	62.27	62.42	61.62	62.36	61.70	0.05%	3,375,623
Feb 6, 2026	62.99	63.43	61.66	62.33	61.67	-0.30%	3,658,671
Feb 5, 2026	62.56	62.82	62.08	62.52	61.86	0.30%	3,495,496