Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	69.34	69.39	68.27	68.29	68.29	-0.47%	2,677,515
Aug 18, 2026	69.50	69.75	68.60	68.61	68.61	-0.23%	2,214,075
Aug 17, 2026	68.47	68.90	68.25	68.77	68.77	-	3,436,370
Aug 14, 2026	68.38	68.95	68.38	68.77	68.77	0.34%	1,951,322
Aug 13, 2026	67.94	68.73	67.90	68.54	68.54	0.73%	2,754,807
Aug 12, 2026	68.04	68.37	67.73	68.04	68.04	-0.09%	2,141,783
Aug 11, 2026	67.04	68.12	67.04	68.10	68.10	1.41%	2,843,139
Aug 10, 2026	67.19	67.40	66.63	67.15	67.15	-0.36%	3,746,633
Aug 7, 2026	66.42	67.74	66.00	67.39	67.39	0.88%	4,768,124
Aug 6, 2026	69.00	69.15	66.38	66.80	66.80	-2.15%	8,560,448
Aug 5, 2026	69.29	69.35	67.79	68.27	68.27	-1.37%	2,771,873
Aug 4, 2026	68.46	69.39	67.91	69.22	69.22	0.68%	2,555,830
Aug 3, 2026	69.00	69.38	68.21	68.75	68.75	-0.61%	2,816,503
Jul 31, 2026	69.37	70.07	69.17	69.17	69.17	-0.80%	3,516,976
Jul 30, 2026	70.52	70.79	69.10	69.73	69.73	-1.16%	2,979,990
Jul 29, 2026	71.01	71.60	69.98	70.55	70.55	-0.10%	2,994,390
Jul 28, 2026	70.84	71.93	70.60	70.62	70.62	0.50%	3,862,682
Jul 27, 2026	70.82	71.41	70.09	70.27	70.27	-1.17%	2,837,121
Jul 24, 2026	71.67	71.90	70.80	71.10	71.10	-0.50%	3,386,625
Jul 23, 2026	70.63	71.81	70.57	71.46	71.46	0.52%	4,281,046
Jul 22, 2026	70.39	71.23	70.15	71.09	71.09	1.78%	3,179,270
Jul 21, 2026	70.35	70.61	69.78	69.85	69.85	-0.72%	2,727,443
Jul 20, 2026	71.09	71.61	70.17	70.36	70.36	-0.96%	2,913,237
Jul 17, 2026	72.48	72.99	70.93	71.04	71.04	-0.91%	4,408,497
Jul 16, 2026	70.77	71.84	70.42	71.69	71.69	1.01%	3,606,798
Jul 15, 2026	71.11	71.51	70.44	70.97	70.97	-0.46%	4,480,438
Jul 14, 2026	71.00	71.58	70.85	71.30	71.30	0.71%	4,450,670
Jul 13, 2026	70.26	70.99	70.15	70.80	70.80	1.03%	3,283,300
Jul 10, 2026	69.57	70.27	69.43	70.08	70.08	0.91%	3,844,866
Jul 9, 2026	70.00	70.21	69.30	69.45	69.45	-0.59%	5,092,002
Jul 8, 2026	69.87	70.23	69.36	69.86	69.86	0.04%	5,719,884
Jul 7, 2026	69.67	70.59	69.67	69.83	69.83	0.82%	13,907,428
Jul 6, 2026	69.69	69.73	68.93	69.26	69.26	-0.70%	5,046,217
Jul 2, 2026	68.15	69.82	68.04	69.75	69.75	2.89%	4,267,919
Jul 1, 2026	68.36	68.53	67.38	67.79	67.79	-0.73%	6,167,741
Jun 30, 2026	68.92	69.31	68.24	68.29	68.29	-1.29%	5,527,278
Jun 29, 2026	69.39	69.90	68.77	69.18	69.18	-0.30%	3,986,285
Jun 26, 2026	69.59	69.85	68.89	69.39	69.39	-0.17%	7,410,917
Jun 25, 2026	69.63	70.17	68.78	69.51	69.51	0.36%	4,186,775
Jun 24, 2026	68.60	69.43	68.41	69.26	69.26	1.18%	4,264,445
Jun 23, 2026	68.21	68.87	68.07	68.45	68.45	0.60%	5,375,293
Jun 22, 2026	68.80	69.19	67.87	68.04	68.04	-0.54%	9,053,029
Jun 18, 2026	68.11	69.28	68.08	68.41	68.41	0.57%	15,645,926
Jun 17, 2026	67.97	68.75	67.87	68.02	68.02	-0.70%	7,088,220
Jun 16, 2026	68.14	69.25	68.11	68.50	68.50	0.51%	6,033,583
Jun 15, 2026	67.54	68.63	67.33	68.15	68.15	0.35%	7,727,448
Jun 12, 2026	67.22	68.13	67.12	67.91	67.91	1.83%	5,757,211
Jun 11, 2026	67.00	67.46	66.61	66.69	66.69	-0.12%	6,918,406
Jun 10, 2026	66.83	66.96	66.16	66.77	66.77	0.78%	6,116,731
Jun 9, 2026	65.77	66.40	65.47	66.25	66.25	1.11%	10,648,637