Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	60.63	60.88	59.84	60.28	60.28	-0.66%	3,378,879
Sep 25, 2026	60.33	61.00	60.14	60.68	60.68	0.46%	4,874,518
Sep 24, 2026	61.25	61.42	60.38	60.40	60.40	-1.26%	5,034,898
Sep 23, 2026	62.21	62.28	61.04	61.17	61.17	-2.02%	4,823,909
Sep 22, 2026	62.67	63.00	62.40	62.43	62.43	-0.62%	8,181,784
Sep 21, 2026	63.53	64.45	62.78	62.82	62.82	-1.20%	5,002,727
Sep 18, 2026	64.01	64.20	63.45	63.58	63.58	-1.10%	9,037,619
Sep 17, 2026	63.79	64.34	63.64	64.29	64.29	1.23%	2,591,419
Sep 16, 2026	64.37	64.50	63.41	63.51	63.51	-0.56%	3,323,400
Sep 15, 2026	64.56	64.71	63.77	63.87	63.87	-0.92%	4,431,105
Sep 14, 2026	64.78	65.16	64.24	64.46	64.46	0.16%	4,401,653
Sep 11, 2026	65.55	65.74	64.36	64.36	64.36	-1.06%	5,924,871
Sep 10, 2026	65.31	65.81	64.85	65.05	65.05	-0.08%	5,894,917
Sep 9, 2026	66.25	66.79	65.08	65.10	65.10	-1.69%	5,026,131
Sep 8, 2026	65.92	66.81	65.84	66.22	66.22	0.58%	4,452,956
Sep 4, 2026	65.81	66.36	65.61	65.84	65.84	-0.43%	3,202,529
Sep 3, 2026	66.47	66.92	66.38	66.79	66.12	1.12%	5,237,470
Sep 2, 2026	66.30	66.73	65.53	66.05	65.39	-0.50%	5,869,275
Sep 1, 2026	66.25	66.66	65.68	66.38	65.72	0.56%	4,469,856
Aug 31, 2026	64.92	66.13	64.70	66.01	65.35	0.70%	6,698,311
Aug 28, 2026	66.95	66.95	65.22	65.55	64.89	-1.43%	3,321,276
Aug 27, 2026	66.47	66.70	65.85	66.50	65.84	-0.61%	3,569,806
Aug 26, 2026	67.08	67.35	66.78	66.91	66.24	-0.03%	2,767,336
Aug 25, 2026	66.74	67.17	66.27	66.93	66.26	0.48%	3,078,274
Aug 24, 2026	66.72	66.95	66.31	66.61	65.94	0.02%	5,747,437
Aug 21, 2026	67.76	67.77	66.59	66.60	65.93	-1.29%	3,883,991
Aug 20, 2026	68.00	68.54	67.35	67.47	66.80	-1.20%	3,071,794
Aug 19, 2026	69.34	69.39	68.27	68.29	67.61	-0.47%	2,677,613
Aug 18, 2026	69.50	69.75	68.60	68.61	67.92	-0.23%	2,214,322
Aug 17, 2026	68.47	68.90	68.25	68.77	68.08	-	3,501,616
Aug 14, 2026	68.38	68.95	68.38	68.77	68.08	0.34%	1,951,472
Aug 13, 2026	67.94	68.73	67.90	68.54	67.86	0.73%	2,755,393
Aug 12, 2026	68.04	68.37	67.73	68.04	67.36	-0.09%	2,178,078
Aug 11, 2026	67.04	68.12	67.04	68.10	67.42	1.41%	2,849,798
Aug 10, 2026	67.19	67.40	66.63	67.15	66.48	-0.36%	3,779,329
Aug 7, 2026	66.42	67.74	66.00	67.39	66.72	0.88%	4,910,502
Aug 6, 2026	69.00	69.15	66.38	66.80	66.13	-2.15%	8,580,345
Aug 5, 2026	69.29	69.35	67.79	68.27	67.59	-1.37%	2,873,860
Aug 4, 2026	68.46	69.39	67.91	69.22	68.53	0.68%	2,835,672
Aug 3, 2026	69.00	69.38	68.21	68.75	68.06	-0.61%	2,900,826
Jul 31, 2026	69.37	70.07	69.17	69.17	68.48	-0.80%	3,582,496
Jul 30, 2026	70.52	70.79	69.10	69.73	69.03	-1.16%	3,063,942
Jul 29, 2026	71.01	71.60	69.98	70.55	69.84	-0.10%	3,097,793
Jul 28, 2026	70.84	71.93	70.60	70.62	69.91	0.50%	4,011,106
Jul 27, 2026	70.82	71.41	70.09	70.27	69.57	-1.17%	2,902,694
Jul 24, 2026	71.67	71.90	70.80	71.10	70.39	-0.50%	3,480,186
Jul 23, 2026	70.63	71.81	70.57	71.46	70.75	0.52%	4,373,795
Jul 22, 2026	70.39	71.23	70.15	71.09	70.38	1.78%	3,273,082
Jul 21, 2026	70.35	70.61	69.78	69.85	69.15	-0.72%	2,871,849
Jul 20, 2026	71.09	71.61	70.17	70.36	69.66	-0.96%	3,009,201