Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	61.86	62.10	61.04	61.89	61.89	0.45%	5,747,955
May 7, 2026	61.52	61.70	61.17	61.61	61.61	-0.05%	3,186,101
May 6, 2026	62.92	62.97	61.61	61.64	61.64	-2.14%	5,117,591
May 5, 2026	63.21	63.76	62.69	62.99	62.99	0.06%	3,325,604
May 4, 2026	63.40	64.13	62.67	62.95	62.95	-1.55%	3,871,249
May 1, 2026	64.50	65.61	63.75	63.94	63.94	-0.87%	6,255,421
Apr 30, 2026	63.20	64.67	62.77	64.50	64.50	3.20%	8,039,901
Apr 29, 2026	62.55	63.29	62.41	62.50	62.50	-0.62%	7,273,724
Apr 28, 2026	63.05	63.46	62.54	62.89	62.89	0.62%	4,386,354
Apr 27, 2026	62.42	63.10	62.37	62.50	62.50	-0.13%	3,446,350
Apr 24, 2026	62.45	62.90	61.88	62.58	62.58	0.10%	2,905,644
Apr 23, 2026	61.55	62.60	61.31	62.52	62.52	2.58%	4,059,330
Apr 22, 2026	61.57	61.78	60.44	60.95	60.95	-0.23%	4,737,934
Apr 21, 2026	62.27	62.34	61.01	61.09	61.09	-1.82%	4,343,850
Apr 20, 2026	62.36	63.05	61.97	62.22	62.22	-0.32%	2,986,517
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