Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	68.25	69.25	67.83	68.60	68.60	-1.49%	3,570,058
Nov 5, 2026	70.83	71.09	69.28	69.64	69.64	-0.16%	5,916,929
Nov 4, 2026	69.24	70.00	68.34	69.75	69.75	4.45%	10,969,620
Nov 3, 2026	67.46	67.76	66.59	66.78	66.78	-1.39%	3,973,806
Nov 2, 2026	66.72	68.04	66.31	67.72	67.72	1.65%	4,308,826
Oct 30, 2026	65.98	66.98	65.85	66.62	66.62	2.30%	5,180,122
Oct 29, 2026	65.22	65.73	64.90	65.12	65.12	1.31%	6,099,362
Oct 28, 2026	65.38	65.50	64.17	64.28	64.28	-1.65%	3,917,501
Oct 27, 2026	65.39	65.47	64.93	65.36	65.36	0.40%	3,439,354
Oct 26, 2026	64.97	65.85	64.92	65.10	65.10	-0.15%	3,960,051
Oct 23, 2026	65.27	65.66	64.75	65.20	65.20	-0.31%	5,127,229
Oct 22, 2026	62.74	65.43	62.73	65.40	65.40	4.93%	5,263,801
Oct 21, 2026	63.11	63.50	62.25	62.33	62.33	-0.81%	4,591,911
Oct 20, 2026	62.56	63.18	62.39	62.84	62.84	1.01%	2,793,647
Oct 19, 2026	63.18	63.33	62.00	62.21	62.21	-2.12%	3,348,859
Oct 16, 2026	63.10	63.92	62.85	63.56	63.56	1.11%	3,671,986
Oct 15, 2026	63.80	63.85	62.41	62.86	62.86	0.10%	5,920,312
Oct 14, 2026	62.52	62.96	61.72	62.80	62.80	0.80%	5,678,149
Oct 13, 2026	62.89	62.96	61.54	62.30	62.30	-0.24%	3,728,917
Oct 12, 2026	61.68	62.52	61.56	62.45	62.45	1.31%	3,060,177
Oct 9, 2026	61.58	61.86	61.32	61.64	61.64	-0.18%	2,583,263
Oct 8, 2026	61.57	61.85	61.07	61.75	61.75	0.36%	6,933,869
Oct 7, 2026	62.00	62.10	61.00	61.53	61.53	-0.76%	4,249,615
Oct 6, 2026	61.14	62.08	61.01	62.00	62.00	1.61%	3,897,278
Oct 5, 2026	61.17	61.43	60.55	61.02	61.02	-0.47%	3,801,621
Oct 2, 2026	61.03	61.86	61.03	61.31	61.31	0.91%	3,709,883
Oct 1, 2026	60.29	60.91	59.44	60.76	60.76	0.40%	5,583,627
Sep 30, 2026	60.95	61.14	60.46	60.52	60.52	-0.20%	4,329,776
Sep 29, 2026	60.04	60.89	59.61	60.64	60.64	0.60%	4,099,039
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