Dominion Energy, Inc.
D · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $66.72 | $68.04 | $66.31 | $67.72 | +1.65% | 4.31M |
| Oct 30, 2026 | $65.98 | $66.98 | $65.85 | $66.62 | +2.30% | 5.18M |
| Oct 29, 2026 | $65.22 | $65.73 | $64.90 | $65.12 | +1.31% | 6.10M |
| Oct 28, 2026 | $65.38 | $65.50 | $64.17 | $64.28 | -1.65% | 3.92M |
| Oct 27, 2026 | $65.39 | $65.47 | $64.93 | $65.36 | +0.40% | 3.44M |
| Oct 26, 2026 | $64.97 | $65.85 | $64.92 | $65.10 | -0.15% | 3.96M |
| Oct 23, 2026 | $65.27 | $65.66 | $64.75 | $65.20 | -0.31% | 5.13M |
| Oct 22, 2026 | $62.74 | $65.43 | $62.73 | $65.40 | +4.93% | 5.26M |
| Oct 21, 2026 | $63.11 | $63.50 | $62.25 | $62.33 | -0.81% | 4.59M |
| Oct 20, 2026 | $62.56 | $63.18 | $62.39 | $62.84 | +1.01% | 2.79M |
| Oct 19, 2026 | $63.18 | $63.33 | $62.00 | $62.21 | -2.12% | 3.35M |
| Oct 16, 2026 | $63.10 | $63.92 | $62.85 | $63.56 | +1.11% | 3.68M |
| Oct 15, 2026 | $63.80 | $63.85 | $62.41 | $62.86 | +0.10% | 5.93M |
| Oct 14, 2026 | $62.52 | $62.96 | $61.72 | $62.80 | +0.80% | 5.68M |
| Oct 13, 2026 | $62.89 | $62.96 | $61.54 | $62.30 | -0.24% | 3.73M |
| Oct 12, 2026 | $61.68 | $62.52 | $61.56 | $62.45 | +1.31% | 3.11M |
| Oct 9, 2026 | $61.58 | $61.86 | $61.32 | $61.64 | -0.18% | 2.58M |
| Oct 8, 2026 | $61.57 | $61.85 | $61.07 | $61.75 | +0.36% | 7.02M |
| Oct 7, 2026 | $62.00 | $62.10 | $61.00 | $61.53 | -0.76% | 4.31M |
| Oct 6, 2026 | $61.14 | $62.08 | $61.01 | $62.00 | +1.61% | 3.90M |
| Oct 5, 2026 | $61.17 | $61.43 | $60.55 | $61.02 | -0.47% | 4.05M |
| Oct 2, 2026 | $61.03 | $61.86 | $61.03 | $61.31 | +0.91% | 3.88M |
| Oct 1, 2026 | $60.29 | $60.91 | $59.44 | $60.76 | +0.40% | 5.58M |
| Sep 30, 2026 | $60.95 | $61.14 | $60.46 | $60.52 | -0.20% | 4.36M |
| Sep 29, 2026 | $60.04 | $60.89 | $59.61 | $60.64 | +0.60% | 4.11M |
| Sep 28, 2026 | $60.63 | $60.88 | $59.84 | $60.28 | -0.66% | 3.45M |
| Sep 25, 2026 | $60.33 | $61.00 | $60.14 | $60.68 | +0.46% | 4.91M |
| Sep 24, 2026 | $61.25 | $61.42 | $60.38 | $60.40 | -1.26% | 5.05M |
| Sep 23, 2026 | $62.21 | $62.28 | $61.04 | $61.17 | -2.02% | 4.91M |
| Sep 22, 2026 | $62.67 | $63.00 | $62.40 | $62.43 | -0.62% | 8.20M |
| Sep 21, 2026 | $63.53 | $64.45 | $62.78 | $62.82 | -1.20% | 5.33M |
| Sep 18, 2026 | $64.01 | $64.20 | $63.45 | $63.58 | -1.10% | 9.23M |
| Sep 17, 2026 | $63.79 | $64.34 | $63.64 | $64.29 | +1.23% | 2.64M |
| Sep 16, 2026 | $64.37 | $64.50 | $63.41 | $63.51 | -0.56% | 3.70M |
| Sep 15, 2026 | $64.56 | $64.71 | $63.77 | $63.87 | -0.92% | 4.76M |
| Sep 14, 2026 | $64.78 | $65.16 | $64.24 | $64.46 | +0.16% | 4.40M |
| 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 | — | 3.78M |
