Dominion Energy, Inc. (D)
NYSE: D · Real-Time Price · USD
69.39
-0.12 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
69.80
+0.41 (0.59%)
After-hours: Jun 26, 2026, 7:06 PM EDT
Dominion Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.59 | 69.85 | 68.89 | 69.39 | 69.39 | -0.17% | 7,410,917 |
| Jun 25, 2026 | 69.63 | 70.17 | 68.78 | 69.51 | 69.51 | 0.36% | 4,186,775 |
| Jun 24, 2026 | 68.60 | 69.43 | 68.41 | 69.26 | 69.26 | 1.18% | 4,264,445 |
| Jun 23, 2026 | 68.21 | 68.87 | 68.07 | 68.45 | 68.45 | 0.60% | 5,375,293 |
| Jun 22, 2026 | 68.80 | 69.19 | 67.87 | 68.04 | 68.04 | -0.54% | 9,053,029 |
| Jun 18, 2026 | 68.11 | 69.28 | 68.08 | 68.41 | 68.41 | 0.57% | 15,645,926 |
| Jun 17, 2026 | 67.97 | 68.75 | 67.87 | 68.02 | 68.02 | -0.70% | 7,088,220 |
| Jun 16, 2026 | 68.14 | 69.25 | 68.11 | 68.50 | 68.50 | 0.51% | 6,033,583 |
| Jun 15, 2026 | 67.54 | 68.63 | 67.33 | 68.15 | 68.15 | 0.35% | 7,727,448 |
| Jun 12, 2026 | 67.22 | 68.13 | 67.12 | 67.91 | 67.91 | 1.83% | 5,757,211 |
| Jun 11, 2026 | 67.00 | 67.46 | 66.61 | 66.69 | 66.69 | -0.12% | 6,918,406 |
| Jun 10, 2026 | 66.83 | 66.96 | 66.16 | 66.77 | 66.77 | 0.78% | 6,116,731 |
| Jun 9, 2026 | 65.77 | 66.40 | 65.47 | 66.25 | 66.25 | 1.11% | 10,648,637 |
| Jun 8, 2026 | 66.98 | 67.20 | 65.51 | 65.52 | 65.52 | -2.06% | 5,491,053 |
| Jun 5, 2026 | 66.20 | 67.52 | 66.20 | 66.90 | 66.90 | 0.60% | 5,005,068 |
| Jun 4, 2026 | 65.61 | 66.96 | 65.47 | 66.50 | 66.50 | 1.59% | 6,055,099 |
| Jun 3, 2026 | 66.40 | 67.10 | 65.46 | 65.46 | 65.46 | -1.52% | 8,067,821 |
| Jun 2, 2026 | 64.60 | 66.49 | 64.60 | 66.47 | 66.47 | 2.88% | 7,127,561 |
| Jun 1, 2026 | 66.25 | 66.43 | 64.55 | 64.61 | 64.61 | -3.48% | 6,384,704 |
| May 29, 2026 | 66.75 | 67.11 | 65.83 | 66.94 | 66.94 | 0.34% | 14,689,796 |
| May 28, 2026 | 67.84 | 68.38 | 67.37 | 67.38 | 66.71 | 0.27% | 15,155,972 |
| May 27, 2026 | 67.17 | 67.67 | 66.87 | 67.20 | 66.53 | -0.12% | 7,338,521 |
| May 26, 2026 | 67.70 | 68.13 | 67.20 | 67.28 | 66.61 | -0.58% | 8,121,379 |
| May 22, 2026 | 68.21 | 68.58 | 67.43 | 67.67 | 67.00 | -0.91% | 6,459,931 |
| May 21, 2026 | 67.60 | 68.49 | 67.58 | 68.29 | 67.61 | 0.83% | 9,778,517 |
| May 20, 2026 | 68.20 | 68.89 | 67.31 | 67.73 | 67.06 | -0.59% | 12,506,321 |
| May 19, 2026 | 67.20 | 68.46 | 66.30 | 68.13 | 67.46 | 0.84% | 18,275,277 |
| May 18, 2026 | 68.64 | 68.97 | 66.45 | 67.56 | 66.89 | 9.44% | 40,094,564 |
| May 15, 2026 | 62.86 | 63.12 | 61.71 | 61.73 | 61.12 | -1.97% | 4,678,346 |
| May 14, 2026 | 62.52 | 63.01 | 62.52 | 62.97 | 62.35 | 0.40% | 3,167,552 |
| May 13, 2026 | 62.09 | 63.18 | 61.83 | 62.72 | 62.10 | -0.32% | 6,126,748 |
| May 12, 2026 | 62.72 | 63.10 | 62.13 | 62.92 | 62.30 | 0.58% | 4,791,539 |
| May 11, 2026 | 62.35 | 62.63 | 61.75 | 62.56 | 61.94 | 1.08% | 5,559,476 |
| May 8, 2026 | 61.86 | 62.10 | 61.04 | 61.89 | 61.28 | 0.45% | 6,031,898 |
| May 7, 2026 | 61.52 | 61.70 | 61.17 | 61.61 | 61.00 | -0.05% | 3,190,756 |
| May 6, 2026 | 62.92 | 62.97 | 61.61 | 61.64 | 61.03 | -2.14% | 5,139,386 |
| May 5, 2026 | 63.21 | 63.76 | 62.69 | 62.99 | 62.37 | 0.06% | 3,332,914 |
| May 4, 2026 | 63.40 | 64.13 | 62.67 | 62.95 | 62.33 | -1.55% | 3,883,869 |
| May 1, 2026 | 64.50 | 65.61 | 63.75 | 63.94 | 63.31 | -0.87% | 6,257,869 |
| Apr 30, 2026 | 63.20 | 64.67 | 62.77 | 64.50 | 63.86 | 3.20% | 8,054,352 |
| Apr 29, 2026 | 62.55 | 63.29 | 62.41 | 62.50 | 61.88 | -0.62% | 7,278,675 |
| Apr 28, 2026 | 63.05 | 63.46 | 62.54 | 62.89 | 62.27 | 0.62% | 4,394,186 |
| Apr 27, 2026 | 62.42 | 63.10 | 62.37 | 62.50 | 61.88 | -0.13% | 3,446,865 |
| Apr 24, 2026 | 62.45 | 62.90 | 61.88 | 62.58 | 61.96 | 0.10% | 2,931,084 |
| Apr 23, 2026 | 61.55 | 62.60 | 61.31 | 62.52 | 61.90 | 2.58% | 4,060,176 |
| Apr 22, 2026 | 61.57 | 61.78 | 60.44 | 60.95 | 60.35 | -0.23% | 4,908,185 |
| Apr 21, 2026 | 62.27 | 62.34 | 61.01 | 61.09 | 60.48 | -1.82% | 4,344,100 |
| Apr 20, 2026 | 62.36 | 63.05 | 61.97 | 62.22 | 61.60 | -0.32% | 3,029,755 |
| Apr 17, 2026 | 62.12 | 62.67 | 61.56 | 62.42 | 61.80 | -0.10% | 5,763,512 |
| Apr 16, 2026 | 62.22 | 62.72 | 61.68 | 62.48 | 61.86 | 0.16% | 4,534,561 |
| Apr 15, 2026 | 63.24 | 63.40 | 62.18 | 62.38 | 61.76 | -2.09% | 5,125,475 |
| Apr 14, 2026 | 62.79 | 63.87 | 62.18 | 63.71 | 63.08 | 1.18% | 5,177,809 |
| Apr 13, 2026 | 64.08 | 64.15 | 62.58 | 62.97 | 62.35 | -1.96% | 3,541,005 |
| Apr 10, 2026 | 64.10 | 65.13 | 63.93 | 64.23 | 63.59 | 0.19% | 4,707,419 |
| Apr 9, 2026 | 62.57 | 64.58 | 62.57 | 64.11 | 63.47 | 1.44% | 4,386,774 |
| Apr 8, 2026 | 61.92 | 63.23 | 61.79 | 63.20 | 62.57 | 0.81% | 3,516,067 |
| Apr 7, 2026 | 62.17 | 63.15 | 62.17 | 62.69 | 62.07 | 0.76% | 2,642,072 |
| Apr 6, 2026 | 62.43 | 62.94 | 62.10 | 62.22 | 61.60 | -0.88% | 2,373,335 |
| Apr 2, 2026 | 62.10 | 62.96 | 62.00 | 62.77 | 62.15 | 1.16% | 3,451,769 |
| Apr 1, 2026 | 61.61 | 62.45 | 61.61 | 62.05 | 61.44 | 0.37% | 3,674,936 |
| Mar 31, 2026 | 62.16 | 62.26 | 61.15 | 61.82 | 61.21 | -0.03% | 4,552,172 |
| Mar 30, 2026 | 61.78 | 62.52 | 61.25 | 61.84 | 61.23 | 1.58% | 3,905,974 |
| Mar 27, 2026 | 60.94 | 61.44 | 60.63 | 60.88 | 60.28 | -0.03% | 3,699,981 |
| Mar 26, 2026 | 60.59 | 61.41 | 60.26 | 60.90 | 60.30 | 0.40% | 3,139,826 |
| Mar 25, 2026 | 60.74 | 61.29 | 60.33 | 60.66 | 60.06 | 0.65% | 3,864,881 |
| Mar 24, 2026 | 59.45 | 60.90 | 59.32 | 60.27 | 59.67 | 0.75% | 3,396,251 |
| Mar 23, 2026 | 60.14 | 60.59 | 59.37 | 59.82 | 59.23 | 0.74% | 5,266,470 |
| Mar 20, 2026 | 61.10 | 61.26 | 59.09 | 59.38 | 58.79 | -2.69% | 7,784,767 |
| Mar 19, 2026 | 62.16 | 62.35 | 60.16 | 61.02 | 60.42 | -1.90% | 5,069,921 |
| Mar 18, 2026 | 62.84 | 62.92 | 62.19 | 62.20 | 61.58 | -1.32% | 3,519,396 |
| Mar 17, 2026 | 63.94 | 64.03 | 63.01 | 63.03 | 62.41 | -0.61% | 3,777,157 |
| Mar 16, 2026 | 63.82 | 63.85 | 63.19 | 63.42 | 62.79 | 0.33% | 3,096,478 |
| Mar 13, 2026 | 63.71 | 63.85 | 63.09 | 63.21 | 62.58 | 0.59% | 4,294,673 |
| Mar 12, 2026 | 62.05 | 63.76 | 61.95 | 62.84 | 62.22 | 1.01% | 4,885,919 |
| Mar 11, 2026 | 62.52 | 62.82 | 61.99 | 62.21 | 61.59 | -0.83% | 3,261,903 |
| Mar 10, 2026 | 62.43 | 63.34 | 62.27 | 62.73 | 62.11 | -0.29% | 3,434,207 |
| Mar 9, 2026 | 63.09 | 63.24 | 62.05 | 62.91 | 62.29 | -0.52% | 3,381,889 |
| Mar 6, 2026 | 62.67 | 63.40 | 62.04 | 63.24 | 62.61 | 0.38% | 4,420,679 |
| Mar 5, 2026 | 62.33 | 63.11 | 62.05 | 63.00 | 62.38 | 0.69% | 5,714,945 |
| Mar 4, 2026 | 62.67 | 62.94 | 61.79 | 62.57 | 61.95 | -0.18% | 4,959,674 |
| Mar 3, 2026 | 62.18 | 63.24 | 60.77 | 62.68 | 62.06 | -0.59% | 4,503,455 |
| Mar 2, 2026 | 63.00 | 63.41 | 62.83 | 63.05 | 62.43 | -0.14% | 6,884,757 |
| Feb 27, 2026 | 62.67 | 63.22 | 62.52 | 63.14 | 62.51 | 0.73% | 14,187,509 |
| Feb 26, 2026 | 63.79 | 64.07 | 63.20 | 63.35 | 62.06 | -0.35% | 5,046,805 |
| Feb 25, 2026 | 63.80 | 64.14 | 62.66 | 63.57 | 62.28 | -0.27% | 5,696,401 |
| Feb 24, 2026 | 64.17 | 64.34 | 63.05 | 63.74 | 62.44 | -0.76% | 6,820,804 |
| Feb 23, 2026 | 66.18 | 66.44 | 63.96 | 64.23 | 62.92 | -2.62% | 10,616,999 |
| Feb 20, 2026 | 66.00 | 66.17 | 65.23 | 65.96 | 64.62 | 0.76% | 9,279,279 |
| Feb 19, 2026 | 64.97 | 65.55 | 64.57 | 65.46 | 64.13 | 1.14% | 6,897,798 |
| Feb 18, 2026 | 65.74 | 66.00 | 64.57 | 64.72 | 63.40 | -1.42% | 6,582,717 |
| Feb 17, 2026 | 67.22 | 67.57 | 65.50 | 65.65 | 64.31 | -1.29% | 6,672,792 |
| Feb 13, 2026 | 65.00 | 66.79 | 65.00 | 66.51 | 65.16 | 2.13% | 4,554,192 |
| Feb 12, 2026 | 64.70 | 66.15 | 64.70 | 65.12 | 63.80 | 0.73% | 8,873,041 |
| Feb 11, 2026 | 63.88 | 64.84 | 63.49 | 64.65 | 63.34 | 1.35% | 4,459,201 |
| Feb 10, 2026 | 62.56 | 64.43 | 62.31 | 63.79 | 62.49 | 2.29% | 6,345,710 |
| Feb 9, 2026 | 62.27 | 62.42 | 61.62 | 62.36 | 61.09 | 0.05% | 3,375,623 |
| Feb 6, 2026 | 62.99 | 63.43 | 61.66 | 62.33 | 61.06 | -0.30% | 3,658,671 |
| Feb 5, 2026 | 62.56 | 62.82 | 62.08 | 62.52 | 61.25 | 0.30% | 3,495,496 |
| Feb 4, 2026 | 61.94 | 62.91 | 61.75 | 62.33 | 61.06 | 1.47% | 5,493,000 |
| Feb 3, 2026 | 60.17 | 61.73 | 60.17 | 61.43 | 60.18 | 2.33% | 7,696,526 |