Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.75	67.11	65.83	66.94	66.94	0.34%	14,689,796
May 28, 2026	67.84	68.38	67.37	67.38	66.71	0.27%	15,155,972
May 27, 2026	67.17	67.67	66.87	67.20	66.53	-0.12%	7,338,521
May 26, 2026	67.70	68.13	67.20	67.28	66.61	-0.58%	8,121,379
May 22, 2026	68.21	68.58	67.43	67.67	67.00	-0.91%	6,459,931
May 21, 2026	67.60	68.49	67.58	68.29	67.61	0.83%	9,778,517
May 20, 2026	68.20	68.89	67.31	67.73	67.06	-0.59%	12,506,321
May 19, 2026	67.20	68.46	66.30	68.13	67.46	0.84%	18,275,277
May 18, 2026	68.64	68.97	66.45	67.56	66.89	9.44%	40,094,564
May 15, 2026	62.86	63.12	61.71	61.73	61.12	-1.97%	4,678,346
May 14, 2026	62.52	63.01	62.52	62.97	62.35	0.40%	3,167,552
May 13, 2026	62.09	63.18	61.83	62.72	62.10	-0.32%	6,126,748
May 12, 2026	62.72	63.10	62.13	62.92	62.30	0.58%	4,791,539
May 11, 2026	62.35	62.63	61.75	62.56	61.94	1.08%	5,559,476
May 8, 2026	61.86	62.10	61.04	61.89	61.28	0.45%	6,031,898
May 7, 2026	61.52	61.70	61.17	61.61	61.00	-0.05%	3,190,756
May 6, 2026	62.92	62.97	61.61	61.64	61.03	-2.14%	5,139,386
May 5, 2026	63.21	63.76	62.69	62.99	62.37	0.06%	3,332,914
May 4, 2026	63.40	64.13	62.67	62.95	62.33	-1.55%	3,883,869
May 1, 2026	64.50	65.61	63.75	63.94	63.31	-0.87%	6,257,869
Apr 30, 2026	63.20	64.67	62.77	64.50	63.86	3.20%	8,054,352
Apr 29, 2026	62.55	63.29	62.41	62.50	61.88	-0.62%	7,278,675
Apr 28, 2026	63.05	63.46	62.54	62.89	62.27	0.62%	4,394,186
Apr 27, 2026	62.42	63.10	62.37	62.50	61.88	-0.13%	3,446,865
Apr 24, 2026	62.45	62.90	61.88	62.58	61.96	0.10%	2,931,084
Apr 23, 2026	61.55	62.60	61.31	62.52	61.90	2.58%	4,060,176
Apr 22, 2026	61.57	61.78	60.44	60.95	60.35	-0.23%	4,908,185
Apr 21, 2026	62.27	62.34	61.01	61.09	60.48	-1.82%	4,344,100
Apr 20, 2026	62.36	63.05	61.97	62.22	61.60	-0.32%	3,029,755
Apr 17, 2026	62.12	62.67	61.56	62.42	61.80	-0.10%	5,763,512
Apr 16, 2026	62.22	62.72	61.68	62.48	61.86	0.16%	4,534,561
Apr 15, 2026	63.24	63.40	62.18	62.38	61.76	-2.09%	5,125,475
Apr 14, 2026	62.79	63.87	62.18	63.71	63.08	1.18%	5,177,809
Apr 13, 2026	64.08	64.15	62.58	62.97	62.35	-1.96%	3,541,005
Apr 10, 2026	64.10	65.13	63.93	64.23	63.59	0.19%	4,707,419
Apr 9, 2026	62.57	64.58	62.57	64.11	63.47	1.44%	4,386,774
Apr 8, 2026	61.92	63.23	61.79	63.20	62.57	0.81%	3,516,067
Apr 7, 2026	62.17	63.15	62.17	62.69	62.07	0.76%	2,642,072
Apr 6, 2026	62.43	62.94	62.10	62.22	61.60	-0.88%	2,373,335
Apr 2, 2026	62.10	62.96	62.00	62.77	62.15	1.16%	3,451,769
Apr 1, 2026	61.61	62.45	61.61	62.05	61.44	0.37%	3,674,936
Mar 31, 2026	62.16	62.26	61.15	61.82	61.21	-0.03%	4,552,172
Mar 30, 2026	61.78	62.52	61.25	61.84	61.23	1.58%	3,905,974
Mar 27, 2026	60.94	61.44	60.63	60.88	60.28	-0.03%	3,699,981
Mar 26, 2026	60.59	61.41	60.26	60.90	60.30	0.40%	3,139,826
Mar 25, 2026	60.74	61.29	60.33	60.66	60.06	0.65%	3,864,881
Mar 24, 2026	59.45	60.90	59.32	60.27	59.67	0.75%	3,396,251
Mar 23, 2026	60.14	60.59	59.37	59.82	59.23	0.74%	5,266,470
Mar 20, 2026	61.10	61.26	59.09	59.38	58.79	-2.69%	7,784,767
Mar 19, 2026	62.16	62.35	60.16	61.02	60.42	-1.90%	5,069,921