Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
62.89
+0.39 (0.62%)
At close: Apr 28, 2026, 4:00 PM EDT
62.36
-0.53 (-0.84%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.05 | 63.46 | 62.54 | 62.89 | 62.89 | 0.62% | 4,386,354 |
| Apr 27, 2026 | 62.42 | 63.10 | 62.37 | 62.50 | 62.50 | -0.13% | 3,446,350 |
| Apr 24, 2026 | 62.45 | 62.90 | 61.88 | 62.58 | 62.58 | 0.10% | 2,905,644 |
| Apr 23, 2026 | 61.55 | 62.60 | 61.31 | 62.52 | 62.52 | 2.58% | 4,059,330 |
| Apr 22, 2026 | 61.57 | 61.78 | 60.44 | 60.95 | 60.95 | -0.23% | 4,737,934 |
| Apr 21, 2026 | 62.27 | 62.34 | 61.01 | 61.09 | 61.09 | -1.82% | 4,343,850 |
| Apr 20, 2026 | 62.36 | 63.05 | 61.97 | 62.22 | 62.22 | -0.32% | 2,986,517 |
| Apr 17, 2026 | 62.12 | 62.67 | 61.56 | 62.42 | 62.42 | -0.10% | 5,717,375 |
| Apr 16, 2026 | 62.22 | 62.72 | 61.68 | 62.48 | 62.48 | 0.16% | 4,472,638 |
| Apr 15, 2026 | 63.24 | 63.40 | 62.18 | 62.38 | 62.38 | -2.09% | 5,027,282 |
| Apr 14, 2026 | 62.79 | 63.87 | 62.18 | 63.71 | 63.71 | 1.18% | 5,174,207 |
| Apr 13, 2026 | 64.08 | 64.15 | 62.58 | 62.97 | 62.97 | -1.96% | 3,539,253 |
| Apr 10, 2026 | 64.10 | 65.13 | 63.93 | 64.23 | 64.23 | 0.19% | 4,706,436 |
| Apr 9, 2026 | 62.57 | 64.58 | 62.57 | 64.11 | 64.11 | 1.44% | 4,386,169 |
| Apr 8, 2026 | 61.92 | 63.23 | 61.79 | 63.20 | 63.20 | 0.81% | 3,514,535 |
| Apr 7, 2026 | 62.17 | 63.15 | 62.17 | 62.69 | 62.69 | 0.76% | 2,630,869 |
| Apr 6, 2026 | 62.43 | 62.94 | 62.10 | 62.22 | 62.22 | -0.88% | 2,371,984 |
| Apr 2, 2026 | 62.10 | 62.96 | 62.00 | 62.77 | 62.77 | 1.16% | 3,449,723 |
| Apr 1, 2026 | 61.61 | 62.45 | 61.61 | 62.05 | 62.05 | 0.37% | 3,674,048 |
| Mar 31, 2026 | 62.16 | 62.26 | 61.15 | 61.82 | 61.82 | -0.03% | 4,530,523 |
| Mar 30, 2026 | 61.78 | 62.52 | 61.25 | 61.84 | 61.84 | 1.58% | 3,894,636 |
| Mar 27, 2026 | 60.94 | 61.44 | 60.63 | 60.88 | 60.88 | -0.03% | 3,690,661 |
| Mar 26, 2026 | 60.59 | 61.41 | 60.26 | 60.90 | 60.90 | 0.40% | 3,133,508 |
| Mar 25, 2026 | 60.74 | 61.29 | 60.33 | 60.66 | 60.66 | 0.65% | 3,864,083 |
| Mar 24, 2026 | 59.45 | 60.90 | 59.32 | 60.27 | 60.27 | 0.75% | 3,335,263 |
| Mar 23, 2026 | 60.14 | 60.59 | 59.37 | 59.82 | 59.82 | 0.74% | 5,265,786 |
| Mar 20, 2026 | 61.10 | 61.26 | 59.09 | 59.38 | 59.38 | -2.69% | 7,637,850 |
| Mar 19, 2026 | 62.16 | 62.35 | 60.16 | 61.02 | 61.02 | -1.90% | 4,999,034 |
| Mar 18, 2026 | 62.84 | 62.92 | 62.19 | 62.20 | 62.20 | -1.32% | 3,378,013 |
| Mar 17, 2026 | 63.94 | 64.03 | 63.01 | 63.03 | 63.03 | -0.61% | 3,702,333 |
| Mar 16, 2026 | 63.82 | 63.85 | 63.19 | 63.42 | 63.42 | 0.33% | 3,021,712 |
| Mar 13, 2026 | 63.71 | 63.85 | 63.09 | 63.21 | 63.21 | 0.59% | 4,241,627 |
| Mar 12, 2026 | 62.05 | 63.76 | 61.95 | 62.84 | 62.84 | 1.01% | 4,884,889 |
| Mar 11, 2026 | 62.52 | 62.82 | 61.99 | 62.21 | 62.21 | -0.83% | 3,260,176 |
| Mar 10, 2026 | 62.43 | 63.34 | 62.27 | 62.73 | 62.73 | -0.29% | 3,401,745 |
| Mar 9, 2026 | 63.09 | 63.24 | 62.05 | 62.91 | 62.91 | -0.52% | 3,116,137 |
| 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 |