Dominion Energy, Inc.
D · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $65.55 | $65.74 | $64.36 | $64.36 | -1.06% | 5.95M |
| Sep 10, 2026 | $65.31 | $65.81 | $64.85 | $65.05 | -0.08% | 6.08M |
| Sep 9, 2026 | $66.25 | $66.79 | $65.08 | $65.10 | -1.69% | 5.04M |
| Sep 8, 2026 | $65.92 | $66.81 | $65.84 | $66.22 | +0.58% | 4.61M |
| Sep 4, 2026 | $65.81 | $66.36 | $65.61 | $65.84 | -1.42% | 3.27M |
| Sep 3, 2026 | $66.47 | $66.92 | $66.38 | $66.79 | +1.12% | 5.30M |
| Sep 2, 2026 | $66.30 | $66.73 | $65.53 | $66.05 | -0.50% | 5.87M |
| Sep 1, 2026 | $66.25 | $66.66 | $65.68 | $66.38 | +0.56% | 4.47M |
| Aug 31, 2026 | $64.92 | $66.13 | $64.70 | $66.01 | +0.70% | 6.70M |
| Aug 28, 2026 | $66.95 | $66.95 | $65.22 | $65.55 | -1.43% | 3.32M |
| Aug 27, 2026 | $66.47 | $66.70 | $65.85 | $66.50 | -0.61% | 3.57M |
| Aug 26, 2026 | $67.08 | $67.35 | $66.78 | $66.91 | -0.03% | 2.77M |
| Aug 25, 2026 | $66.74 | $67.17 | $66.27 | $66.93 | +0.48% | 3.08M |
| Aug 24, 2026 | $66.72 | $66.95 | $66.31 | $66.61 | +0.02% | 5.75M |
| Aug 21, 2026 | $67.76 | $67.77 | $66.59 | $66.60 | -1.29% | 3.88M |
| Aug 20, 2026 | $68.00 | $68.54 | $67.35 | $67.47 | -1.20% | 3.07M |
| Aug 19, 2026 | $69.34 | $69.39 | $68.27 | $68.29 | -0.47% | 2.68M |
| Aug 18, 2026 | $69.50 | $69.75 | $68.60 | $68.61 | -0.23% | 2.21M |
| Aug 17, 2026 | $68.47 | $68.90 | $68.25 | $68.77 | 0.00% | 3.50M |
| Aug 14, 2026 | $68.38 | $68.95 | $68.38 | $68.77 | +0.34% | 1.95M |
| Aug 13, 2026 | $67.94 | $68.73 | $67.90 | $68.54 | +0.73% | 2.76M |
| Aug 12, 2026 | $68.04 | $68.37 | $67.73 | $68.04 | -0.09% | 2.18M |
| Aug 11, 2026 | $67.04 | $68.12 | $67.04 | $68.10 | +1.41% | 2.85M |
| Aug 10, 2026 | $67.19 | $67.40 | $66.63 | $67.15 | -0.36% | 3.78M |
| Aug 7, 2026 | $66.42 | $67.74 | $66.00 | $67.39 | +0.88% | 4.91M |
| Aug 6, 2026 | $69.00 | $69.15 | $66.38 | $66.80 | -2.15% | 8.58M |
| Aug 5, 2026 | $69.29 | $69.35 | $67.79 | $68.27 | -1.37% | 2.87M |
| Aug 4, 2026 | $68.46 | $69.39 | $67.91 | $69.22 | +0.68% | 2.84M |
| Aug 3, 2026 | $69.00 | $69.38 | $68.21 | $68.75 | -0.61% | 2.90M |
| Jul 31, 2026 | $69.37 | $70.07 | $69.17 | $69.17 | -0.80% | 3.58M |
| Jul 30, 2026 | $70.52 | $70.79 | $69.10 | $69.73 | -1.16% | 3.06M |
| Jul 29, 2026 | $71.01 | $71.60 | $69.98 | $70.55 | -0.10% | 3.10M |
| Jul 28, 2026 | $70.84 | $71.93 | $70.60 | $70.62 | +0.50% | 4.01M |
| Jul 27, 2026 | $70.82 | $71.41 | $70.09 | $70.27 | -1.17% | 2.90M |
| Jul 24, 2026 | $71.67 | $71.90 | $70.80 | $71.10 | -0.50% | 3.48M |
| Jul 23, 2026 | $70.63 | $71.81 | $70.57 | $71.46 | +0.52% | 4.37M |
| Jul 22, 2026 | $70.39 | $71.23 | $70.15 | $71.09 | +1.78% | 3.27M |
| Jul 21, 2026 | $70.35 | $70.61 | $69.78 | $69.85 | -0.72% | 2.87M |
| Jul 20, 2026 | $71.09 | $71.61 | $70.17 | $70.36 | -0.96% | 3.01M |
| Jul 17, 2026 | $72.48 | $72.99 | $70.93 | $71.04 | -0.91% | 4.49M |
| Jul 16, 2026 | $70.77 | $71.84 | $70.42 | $71.69 | +1.01% | 3.69M |
| Jul 15, 2026 | $71.11 | $71.51 | $70.44 | $70.97 | -0.46% | 4.54M |
| Jul 14, 2026 | $71.00 | $71.58 | $70.85 | $71.30 | +0.71% | 4.54M |
| Jul 13, 2026 | $70.26 | $70.99 | $70.15 | $70.80 | +1.03% | 3.36M |
| Jul 10, 2026 | $69.57 | $70.27 | $69.43 | $70.08 | +0.91% | 3.96M |
| Jul 9, 2026 | $70.00 | $70.21 | $69.30 | $69.45 | -0.59% | 5.11M |
| Jul 8, 2026 | $69.87 | $70.23 | $69.36 | $69.86 | +0.04% | 5.73M |
| Jul 7, 2026 | $69.67 | $70.59 | $69.67 | $69.83 | +0.82% | 13.94M |
| Jul 6, 2026 | $69.69 | $69.73 | $68.93 | $69.26 | -0.70% | 5.05M |
| Jul 2, 2026 | $68.15 | $69.82 | $68.04 | $69.75 | +2.89% | 4.30M |
| Jul 1, 2026 | $68.36 | $68.53 | $67.38 | $67.79 | -0.73% | 6.18M |
| Jun 30, 2026 | $68.92 | $69.31 | $68.24 | $68.29 | -1.29% | 5.66M |
| Jun 29, 2026 | $69.39 | $69.90 | $68.77 | $69.18 | -0.30% | 4.00M |
| Jun 26, 2026 | $69.59 | $69.85 | $68.89 | $69.39 | -0.17% | 7.80M |
| Jun 25, 2026 | $69.63 | $70.17 | $68.78 | $69.51 | +0.36% | 4.21M |
| Jun 24, 2026 | $68.60 | $69.43 | $68.41 | $69.26 | +1.18% | 4.45M |
| Jun 23, 2026 | $68.21 | $68.87 | $68.07 | $68.45 | +0.60% | 5.39M |
| Jun 22, 2026 | $68.80 | $69.19 | $67.87 | $68.04 | -0.54% | 9.23M |
| Jun 18, 2026 | $68.11 | $69.28 | $68.08 | $68.41 | +0.57% | 16.09M |
| Jun 17, 2026 | $67.97 | $68.75 | $67.87 | $68.02 | — | 7.11M |
