Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
63.24
+0.24 (0.38%)
At close: Mar 6, 2026, 4:00 PM EST
62.51
-0.73 (-1.15%)
After-hours: Mar 6, 2026, 7:55 PM EST
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.67 | 63.40 | 62.04 | 63.24 | 63.24 | 0.38% | 4,121,850 |
| Mar 5, 2026 | 62.33 | 63.11 | 62.05 | 63.00 | 63.00 | 0.69% | 5,401,644 |
| Mar 4, 2026 | 62.67 | 62.94 | 61.79 | 62.57 | 62.57 | -0.18% | 4,640,217 |
| Mar 3, 2026 | 62.18 | 63.24 | 60.77 | 62.68 | 62.68 | -0.59% | 4,226,690 |
| Mar 2, 2026 | 63.00 | 63.41 | 62.83 | 63.05 | 63.05 | -0.14% | 6,776,471 |
| Feb 27, 2026 | 62.67 | 63.22 | 62.52 | 63.14 | 63.14 | -0.33% | 14,187,509 |
| Feb 26, 2026 | 63.79 | 64.07 | 63.20 | 63.35 | 62.68 | -0.35% | 5,046,805 |
| Feb 25, 2026 | 63.80 | 64.14 | 62.66 | 63.57 | 62.90 | -0.27% | 5,696,401 |
| Feb 24, 2026 | 64.17 | 64.34 | 63.05 | 63.74 | 63.07 | -0.76% | 6,820,804 |
| Feb 23, 2026 | 66.18 | 66.44 | 63.96 | 64.23 | 63.55 | -2.62% | 10,616,999 |
| Feb 20, 2026 | 66.00 | 66.17 | 65.23 | 65.96 | 65.26 | 0.76% | 9,279,279 |
| Feb 19, 2026 | 64.97 | 65.55 | 64.57 | 65.46 | 64.77 | 1.14% | 6,897,798 |
| Feb 18, 2026 | 65.74 | 66.00 | 64.57 | 64.72 | 64.04 | -1.42% | 6,582,717 |
| Feb 17, 2026 | 67.22 | 67.57 | 65.50 | 65.65 | 64.96 | -1.29% | 6,672,792 |
| Feb 13, 2026 | 65.00 | 66.79 | 65.00 | 66.51 | 65.81 | 2.13% | 4,554,192 |
| Feb 12, 2026 | 64.70 | 66.15 | 64.70 | 65.12 | 64.43 | 0.73% | 8,873,041 |
| Feb 11, 2026 | 63.88 | 64.84 | 63.49 | 64.65 | 63.97 | 1.35% | 4,459,201 |
| Feb 10, 2026 | 62.56 | 64.43 | 62.31 | 63.79 | 63.12 | 2.29% | 6,345,710 |
| Feb 9, 2026 | 62.27 | 62.42 | 61.62 | 62.36 | 61.70 | 0.05% | 3,375,623 |
| Feb 6, 2026 | 62.99 | 63.43 | 61.66 | 62.33 | 61.67 | -0.30% | 3,658,671 |
| Feb 5, 2026 | 62.56 | 62.82 | 62.08 | 62.52 | 61.86 | 0.30% | 3,495,496 |
| Feb 4, 2026 | 61.94 | 62.91 | 61.75 | 62.33 | 61.67 | 1.47% | 5,493,000 |
| Feb 3, 2026 | 60.17 | 61.73 | 60.17 | 61.43 | 60.78 | 2.33% | 7,696,526 |
| Feb 2, 2026 | 60.27 | 60.97 | 59.53 | 60.03 | 59.40 | -0.23% | 6,022,925 |
| Jan 30, 2026 | 60.86 | 60.95 | 59.62 | 60.17 | 59.54 | -1.08% | 8,217,014 |
| Jan 29, 2026 | 61.08 | 61.37 | 60.32 | 60.83 | 60.19 | 0.20% | 4,288,037 |
| Jan 28, 2026 | 61.04 | 61.56 | 60.45 | 60.71 | 60.07 | -0.69% | 3,386,194 |
| Jan 27, 2026 | 60.20 | 61.19 | 59.96 | 61.13 | 60.49 | 1.48% | 3,876,772 |
| Jan 26, 2026 | 59.85 | 60.71 | 59.85 | 60.24 | 59.61 | 1.07% | 4,454,432 |
| Jan 23, 2026 | 59.76 | 59.88 | 58.99 | 59.60 | 58.97 | -0.55% | 5,245,753 |
| Jan 22, 2026 | 61.03 | 61.16 | 59.90 | 59.93 | 59.30 | -1.63% | 4,707,623 |
| Jan 21, 2026 | 61.50 | 61.81 | 60.49 | 60.92 | 60.28 | -0.28% | 6,995,263 |
| Jan 20, 2026 | 61.09 | 61.15 | 60.27 | 61.09 | 60.45 | -0.07% | 6,392,860 |
| Jan 16, 2026 | 60.10 | 61.50 | 59.85 | 61.13 | 60.49 | 1.31% | 6,710,566 |
| Jan 15, 2026 | 60.43 | 60.72 | 59.90 | 60.34 | 59.70 | 0.15% | 5,335,415 |
| Jan 14, 2026 | 59.12 | 60.50 | 59.11 | 60.25 | 59.62 | 2.08% | 6,151,297 |
| Jan 13, 2026 | 58.40 | 59.30 | 57.86 | 59.02 | 58.40 | 1.08% | 7,851,854 |
| Jan 12, 2026 | 57.97 | 58.81 | 57.47 | 58.39 | 57.77 | 0.71% | 11,453,850 |
| Jan 9, 2026 | 57.90 | 58.52 | 57.90 | 57.98 | 57.37 | 0.31% | 4,880,812 |
| Jan 8, 2026 | 57.04 | 58.31 | 57.03 | 57.80 | 57.19 | 1.26% | 5,570,088 |
| Jan 7, 2026 | 58.90 | 58.98 | 56.91 | 57.08 | 56.48 | -2.79% | 7,836,494 |
| Jan 6, 2026 | 58.80 | 59.21 | 58.59 | 58.72 | 58.10 | 0.05% | 6,171,019 |
| Jan 5, 2026 | 58.97 | 59.24 | 57.50 | 58.69 | 58.07 | -0.93% | 5,283,918 |
| Jan 2, 2026 | 58.91 | 59.38 | 58.27 | 59.24 | 58.62 | 1.11% | 5,675,625 |
| Dec 31, 2025 | 59.00 | 59.10 | 58.57 | 58.59 | 57.97 | -0.80% | 3,370,816 |
| Dec 30, 2025 | 59.15 | 59.37 | 58.92 | 59.06 | 58.44 | -0.32% | 4,061,604 |
| Dec 29, 2025 | 59.29 | 59.73 | 59.13 | 59.25 | 58.63 | 0.08% | 6,530,394 |
| Dec 26, 2025 | 58.84 | 59.27 | 58.80 | 59.20 | 58.58 | 0.32% | 4,342,420 |
| Dec 24, 2025 | 58.13 | 59.01 | 58.13 | 59.01 | 58.39 | 1.50% | 3,079,327 |
| Dec 23, 2025 | 56.99 | 58.31 | 56.88 | 58.14 | 57.53 | 1.61% | 8,862,867 |
| Dec 22, 2025 | 58.48 | 58.49 | 55.85 | 57.22 | 56.62 | -3.72% | 18,834,503 |
| Dec 19, 2025 | 60.29 | 60.48 | 59.32 | 59.43 | 58.80 | -1.11% | 10,159,846 |
| Dec 18, 2025 | 60.38 | 60.47 | 59.97 | 60.10 | 59.47 | -0.02% | 11,093,103 |
| Dec 17, 2025 | 59.42 | 60.41 | 58.95 | 60.11 | 59.48 | 1.30% | 9,188,248 |
| Dec 16, 2025 | 59.81 | 59.95 | 59.03 | 59.34 | 58.71 | -0.84% | 7,027,254 |
| Dec 15, 2025 | 59.43 | 59.94 | 58.95 | 59.84 | 59.21 | 0.86% | 6,858,731 |
| Dec 12, 2025 | 58.25 | 59.42 | 58.24 | 59.33 | 58.70 | 1.99% | 7,601,174 |
| Dec 11, 2025 | 58.01 | 58.73 | 57.90 | 58.17 | 57.56 | 0.19% | 6,554,404 |
| Dec 10, 2025 | 58.40 | 58.44 | 57.61 | 58.06 | 57.45 | -0.68% | 6,792,369 |
| Dec 9, 2025 | 58.75 | 59.16 | 58.22 | 58.46 | 57.84 | 0.03% | 4,456,620 |
| Dec 8, 2025 | 58.60 | 59.00 | 57.97 | 58.44 | 57.82 | -0.09% | 5,468,074 |
| Dec 5, 2025 | 58.99 | 59.14 | 58.46 | 58.49 | 57.87 | -2.26% | 7,138,364 |
| Dec 4, 2025 | 60.05 | 60.37 | 59.64 | 59.84 | 58.55 | -0.32% | 7,389,034 |
| Dec 3, 2025 | 60.51 | 60.91 | 59.84 | 60.03 | 58.73 | -0.53% | 7,941,940 |
| Dec 2, 2025 | 60.98 | 60.98 | 60.03 | 60.35 | 59.05 | -0.74% | 6,108,000 |
| Dec 1, 2025 | 62.70 | 62.71 | 60.68 | 60.80 | 59.49 | -3.14% | 7,124,452 |
| Nov 28, 2025 | 62.61 | 62.87 | 62.45 | 62.77 | 61.42 | 0.37% | 2,034,412 |
| Nov 26, 2025 | 61.85 | 62.63 | 61.65 | 62.54 | 61.19 | 1.62% | 3,669,805 |
| Nov 25, 2025 | 61.77 | 62.09 | 60.84 | 61.54 | 60.21 | -0.10% | 6,362,637 |
| Nov 24, 2025 | 61.40 | 62.04 | 60.61 | 61.60 | 60.27 | 0.21% | 8,970,732 |
| Nov 21, 2025 | 61.15 | 62.01 | 60.57 | 61.47 | 60.14 | 1.05% | 5,538,761 |
| Nov 20, 2025 | 60.50 | 61.11 | 60.20 | 60.83 | 59.52 | 1.06% | 4,955,441 |
| Nov 19, 2025 | 61.50 | 61.60 | 60.18 | 60.19 | 58.89 | -2.05% | 5,721,583 |
| Nov 18, 2025 | 61.69 | 62.18 | 61.27 | 61.45 | 60.12 | -0.08% | 7,127,536 |
| Nov 17, 2025 | 60.70 | 61.61 | 60.57 | 61.50 | 60.17 | 1.55% | 4,433,103 |
| Nov 14, 2025 | 60.90 | 61.09 | 60.43 | 60.56 | 59.25 | -0.51% | 4,342,623 |
| Nov 13, 2025 | 61.01 | 61.38 | 60.56 | 60.87 | 59.56 | -0.81% | 4,875,604 |
| Nov 12, 2025 | 61.13 | 61.51 | 60.95 | 61.37 | 60.05 | 0.28% | 2,945,495 |
| Nov 11, 2025 | 60.94 | 61.29 | 60.66 | 61.20 | 59.88 | 0.54% | 3,509,880 |
| Nov 10, 2025 | 61.23 | 61.50 | 60.51 | 60.87 | 59.56 | -1.15% | 4,120,354 |
| Nov 7, 2025 | 60.67 | 61.61 | 60.49 | 61.58 | 60.25 | 1.79% | 5,018,184 |
| Nov 6, 2025 | 59.70 | 60.72 | 59.70 | 60.50 | 59.19 | 1.36% | 5,342,622 |
| Nov 5, 2025 | 59.51 | 60.08 | 59.05 | 59.69 | 58.40 | 0.62% | 7,846,052 |
| Nov 4, 2025 | 58.70 | 59.55 | 58.70 | 59.32 | 58.04 | 1.42% | 6,614,773 |
| Nov 3, 2025 | 58.33 | 58.67 | 57.13 | 58.49 | 57.23 | -0.34% | 5,929,909 |
| Oct 31, 2025 | 59.74 | 60.74 | 58.24 | 58.69 | 57.42 | -1.39% | 7,892,584 |
| Oct 30, 2025 | 59.14 | 60.01 | 59.05 | 59.52 | 58.24 | 0.90% | 5,005,227 |
| Oct 29, 2025 | 59.52 | 59.75 | 58.79 | 58.99 | 57.72 | -1.06% | 4,507,777 |
| Oct 28, 2025 | 60.97 | 60.99 | 59.60 | 59.62 | 58.33 | -1.94% | 4,476,508 |
| Oct 27, 2025 | 60.85 | 61.35 | 60.30 | 60.80 | 59.49 | -0.43% | 4,020,170 |
| Oct 24, 2025 | 60.96 | 61.67 | 60.71 | 61.06 | 59.74 | 0.63% | 3,669,539 |
| Oct 23, 2025 | 61.38 | 61.40 | 60.37 | 60.68 | 59.37 | -0.36% | 3,015,672 |
| Oct 22, 2025 | 60.84 | 61.58 | 60.74 | 60.90 | 59.59 | 0.05% | 3,928,372 |
| Oct 21, 2025 | 61.63 | 61.75 | 60.45 | 60.87 | 59.56 | -0.94% | 3,589,976 |
| Oct 20, 2025 | 60.92 | 61.66 | 60.85 | 61.45 | 60.12 | 1.44% | 3,726,064 |
| Oct 17, 2025 | 60.62 | 60.74 | 60.09 | 60.58 | 59.27 | -0.07% | 4,457,105 |
| Oct 16, 2025 | 61.76 | 62.52 | 60.61 | 60.62 | 59.31 | -1.73% | 5,117,628 |
| Oct 15, 2025 | 61.71 | 61.97 | 61.32 | 61.69 | 60.36 | 0.28% | 4,450,153 |
| Oct 14, 2025 | 61.40 | 61.86 | 61.23 | 61.52 | 60.19 | 0.29% | 4,398,893 |
| Oct 13, 2025 | 60.76 | 61.39 | 60.63 | 61.34 | 60.02 | 0.61% | 2,979,829 |