Dominion Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.99	59.14	58.46	58.49	58.49	-2.26%	6,998,301
Dec 4, 2025	60.05	60.37	59.64	59.84	59.17	-0.32%	7,387,844
Dec 3, 2025	60.51	60.91	59.84	60.03	59.36	-0.53%	7,941,940
Dec 2, 2025	60.98	60.98	60.03	60.35	59.68	-0.74%	6,108,000
Dec 1, 2025	62.70	62.71	60.68	60.80	60.12	-3.14%	7,124,452
Nov 28, 2025	62.61	62.87	62.45	62.77	62.07	0.37%	2,034,412
Nov 26, 2025	61.85	62.63	61.65	62.54	61.84	1.62%	3,669,805
Nov 25, 2025	61.77	62.09	60.84	61.54	60.85	-0.10%	6,362,637
Nov 24, 2025	61.40	62.04	60.61	61.60	60.91	0.21%	8,970,732
Nov 21, 2025	61.15	62.01	60.57	61.47	60.78	1.05%	5,538,761
Nov 20, 2025	60.50	61.11	60.20	60.83	60.15	1.06%	4,955,441
Nov 19, 2025	61.50	61.60	60.18	60.19	59.52	-2.05%	5,721,583
Nov 18, 2025	61.69	62.18	61.27	61.45	60.76	-0.08%	7,127,536
Nov 17, 2025	60.70	61.61	60.57	61.50	60.81	1.55%	4,433,103
Nov 14, 2025	60.90	61.09	60.43	60.56	59.88	-0.51%	4,342,623
Nov 13, 2025	61.01	61.38	60.56	60.87	60.19	-0.81%	4,875,604
Nov 12, 2025	61.13	61.51	60.95	61.37	60.69	0.28%	2,945,495
Nov 11, 2025	60.94	61.29	60.66	61.20	60.52	0.54%	3,509,880
Nov 10, 2025	61.23	61.50	60.51	60.87	60.19	-1.15%	4,120,354
Nov 7, 2025	60.67	61.61	60.49	61.58	60.89	1.79%	5,018,184
Nov 6, 2025	59.70	60.72	59.70	60.50	59.83	1.36%	5,342,622
Nov 5, 2025	59.51	60.08	59.05	59.69	59.02	0.62%	7,846,052
Nov 4, 2025	58.70	59.55	58.70	59.32	58.66	1.42%	6,614,773
Nov 3, 2025	58.33	58.67	57.13	58.49	57.84	-0.34%	5,929,909
Oct 31, 2025	59.74	60.74	58.24	58.69	58.04	-1.39%	7,892,584
Oct 30, 2025	59.14	60.01	59.05	59.52	58.86	0.90%	5,005,227
Oct 29, 2025	59.52	59.75	58.79	58.99	58.33	-1.06%	4,507,777
Oct 28, 2025	60.97	60.99	59.60	59.62	58.95	-1.94%	4,476,508
Oct 27, 2025	60.85	61.35	60.30	60.80	60.12	-0.43%	4,020,170
Oct 24, 2025	60.96	61.67	60.71	61.06	60.38	0.63%	3,669,539
Oct 23, 2025	61.38	61.40	60.37	60.68	60.00	-0.36%	3,015,672
Oct 22, 2025	60.84	61.58	60.74	60.90	60.22	0.05%	3,928,372
Oct 21, 2025	61.63	61.75	60.45	60.87	60.19	-0.94%	3,589,976
Oct 20, 2025	60.92	61.66	60.85	61.45	60.76	1.44%	3,726,064
Oct 17, 2025	60.62	60.74	60.09	60.58	59.90	-0.07%	4,457,105
Oct 16, 2025	61.76	62.52	60.61	60.62	59.94	-1.73%	5,117,628
Oct 15, 2025	61.71	61.97	61.32	61.69	61.00	0.28%	4,450,153
Oct 14, 2025	61.40	61.86	61.23	61.52	60.83	0.29%	4,398,893
Oct 13, 2025	60.76	61.39	60.63	61.34	60.66	0.61%	2,979,829
Oct 10, 2025	60.45	61.15	60.29	60.97	60.29	1.18%	3,937,810
Oct 9, 2025	60.85	61.23	60.02	60.26	59.59	-0.51%	4,198,217
Oct 8, 2025	61.23	61.25	60.11	60.57	59.89	-0.49%	5,312,566
Oct 7, 2025	62.00	62.37	60.79	60.87	60.19	-1.02%	9,524,031
Oct 6, 2025	61.63	61.78	61.03	61.50	60.81	-0.05%	5,905,308
Oct 3, 2025	61.16	62.05	61.16	61.53	60.84	0.72%	4,021,987
Oct 2, 2025	60.59	61.58	60.59	61.09	60.41	0.31%	3,583,918
Oct 1, 2025	61.31	61.75	60.89	60.90	60.22	-0.44%	3,635,625
Sep 30, 2025	61.03	61.21	60.74	61.17	60.49	0.41%	2,829,489
Sep 29, 2025	60.57	61.07	60.35	60.92	60.24	0.98%	3,467,228
Sep 26, 2025	60.01	60.43	59.70	60.33	59.66	1.11%	3,114,783