Dominion Energy, Inc.$68.18ETR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $107.96 | $109.39 | $106.68 | $108.86 | +0.74% | 2.89M |
| Aug 3, 2026 | $107.00 | $109.11 | $106.59 | $108.06 | +0.41% | 3.02M |
| Jul 31, 2026 | $108.71 | $109.69 | $107.60 | $107.62 | -0.38% | 2.60M |
| Jul 30, 2026 | $108.44 | $110.30 | $107.94 | $108.03 | +0.22% | 3.80M |
| Jul 29, 2026 | $114.29 | $114.29 | $107.71 | $107.79 | -4.03% | 4.30M |
| Jul 28, 2026 | $113.66 | $115.36 | $112.32 | $112.32 | -1.27% | 4.27M |
| Jul 27, 2026 | $114.76 | $115.84 | $113.13 | $113.76 | -1.89% | 2.03M |
| Jul 24, 2026 | $116.37 | $116.52 | $115.25 | $115.95 | +0.13% | 1.83M |
| Jul 23, 2026 | $113.92 | $116.00 | $113.86 | $115.80 | +0.80% | 2.42M |
| Jul 22, 2026 | $113.44 | $115.28 | $112.92 | $114.88 | +2.37% | 2.23M |
| Jul 21, 2026 | $111.86 | $112.38 | $110.87 | $112.22 | +0.28% | 3.46M |
| Jul 20, 2026 | $113.89 | $115.11 | $111.83 | $111.91 | -1.17% | 3.09M |
| Jul 17, 2026 | $116.05 | $116.80 | $112.99 | $113.24 | -1.42% | 4.60M |
| Jul 16, 2026 | $114.20 | $115.62 | $113.86 | $114.87 | +0.55% | 1.56M |
| Jul 15, 2026 | $115.33 | $115.88 | $113.87 | $114.24 | -1.01% | 2.05M |
| Jul 14, 2026 | $115.64 | $116.70 | $114.85 | $115.41 | +0.50% | 2.02M |
| Jul 13, 2026 | $114.82 | $116.41 | $114.66 | $114.84 | -0.18% | 1.90M |
| Jul 10, 2026 | $113.89 | $115.36 | $113.89 | $115.05 | +0.98% | 2.48M |
| Jul 9, 2026 | $115.00 | $115.28 | $113.69 | $113.93 | -0.36% | 4.00M |
| Jul 8, 2026 | $115.56 | $115.71 | $114.02 | $114.34 | -0.74% | 2.00M |
| Jul 7, 2026 | $114.70 | $116.93 | $114.21 | $115.19 | +1.19% | 2.41M |
| Jul 6, 2026 | $114.77 | $115.20 | $113.43 | $113.83 | -1.11% | 2.09M |
| Jul 2, 2026 | $113.52 | $116.06 | $113.00 | $115.11 | +1.99% | 2.73M |
| Jul 1, 2026 | $113.23 | $114.59 | $112.12 | $112.86 | -1.74% | 3.76M |
| Jun 30, 2026 | $115.71 | $116.41 | $113.96 | $114.86 | -1.26% | 3.71M |
| Jun 29, 2026 | $115.95 | $116.71 | $115.14 | $116.33 | +0.36% | 3.25M |
| Jun 26, 2026 | $115.93 | $116.39 | $115.29 | $115.91 | +0.46% | 4.00M |
| Jun 25, 2026 | $115.00 | $115.91 | $114.06 | $115.38 | +0.60% | 2.97M |
| Jun 24, 2026 | $114.59 | $115.00 | $113.24 | $114.69 | +0.77% | 3.11M |
| Jun 23, 2026 | $112.79 | $113.96 | $111.84 | $113.81 | +1.43% | 3.51M |
| Jun 22, 2026 | $112.16 | $112.85 | $110.71 | $112.20 | +0.98% | 3.62M |
| Jun 18, 2026 | $111.48 | $112.66 | $110.53 | $111.11 | +0.23% | 6.61M |
| Jun 17, 2026 | $111.92 | $112.52 | $110.47 | $110.86 | -1.36% | 3.79M |
| Jun 16, 2026 | $111.16 | $113.52 | $111.06 | $112.39 | +1.18% | 3.65M |
| Jun 15, 2026 | $110.06 | $111.86 | $109.64 | $111.08 | -0.03% | 2.77M |
| Jun 12, 2026 | $110.02 | $111.15 | $110.02 | $111.11 | +1.11% | 2.72M |
| Jun 11, 2026 | $111.43 | $112.11 | $109.79 | $109.89 | -0.53% | 2.28M |
| Jun 10, 2026 | $111.17 | $111.96 | $110.21 | $110.48 | +0.75% | 4.20M |
| Jun 9, 2026 | $108.59 | $109.76 | $107.78 | $109.66 | +1.43% | 2.58M |
| Jun 8, 2026 | $111.16 | $111.26 | $107.89 | $108.11 | -2.37% | 2.56M |
| Jun 5, 2026 | $109.42 | $111.77 | $109.27 | $110.74 | +1.34% | 5.27M |
| Jun 4, 2026 | $109.71 | $109.72 | $107.62 | $109.28 | +0.57% | 5.22M |
| Jun 3, 2026 | $108.50 | $111.34 | $108.24 | $108.66 | +0.99% | 3.60M |
| Jun 2, 2026 | $105.49 | $107.95 | $104.97 | $107.60 | +2.51% | 2.97M |
| Jun 1, 2026 | $107.55 | $107.97 | $104.93 | $104.97 | -3.74% | 3.05M |
| May 29, 2026 | $109.69 | $110.08 | $108.34 | $109.05 | -0.52% | 4.98M |
| May 28, 2026 | $111.14 | $111.67 | $109.41 | $109.62 | -1.69% | 3.83M |
| May 27, 2026 | $111.46 | $111.83 | $110.29 | $111.51 | -0.41% | 2.26M |
| May 26, 2026 | $113.06 | $113.23 | $111.88 | $111.97 | -0.38% | 3.52M |
| May 22, 2026 | $112.44 | $112.87 | $111.42 | $112.40 | +0.12% | 2.77M |
| May 21, 2026 | $111.66 | $112.43 | $110.96 | $112.27 | +0.30% | 3.26M |
| May 20, 2026 | $111.31 | $112.38 | $110.90 | $111.93 | +1.25% | 3.81M |
| May 19, 2026 | $108.94 | $110.73 | $108.74 | $110.55 | +0.89% | 4.56M |
| May 18, 2026 | $109.79 | $110.49 | $108.28 | $109.58 | +0.50% | 4.33M |
| May 15, 2026 | $111.57 | $111.99 | $108.99 | $109.03 | -3.43% | 5.01M |
| May 14, 2026 | $112.47 | $113.02 | $111.97 | $112.90 | +0.49% | 2.32M |
| May 13, 2026 | $112.46 | $113.01 | $111.61 | $112.35 | -0.51% | 3.22M |
| May 12, 2026 | $112.70 | $113.18 | $112.00 | $112.93 | -0.04% | 4.91M |
| May 11, 2026 | $112.49 | $113.35 | $111.13 | $112.97 | +1.24% | 2.74M |
| May 8, 2026 | $112.43 | $112.95 | $110.71 | $111.59 | — | 4.14M |
