Dominion Energy Inc D
NYSE · United States · Utilities
$60.52-0.12 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60.52 | -0.20% | $60.95 | $61.14 | $60.46 | 4.36M |
| 2026-09-29 | $60.64 | +0.60% | $60.04 | $60.89 | $59.61 | 4.11M |
| 2026-09-28 | $60.28 | -0.66% | $60.63 | $60.88 | $59.84 | 3.45M |
| 2026-09-25 | $60.68 | +0.46% | $60.33 | $61.00 | $60.14 | 4.91M |
| 2026-09-24 | $60.40 | -1.26% | $61.25 | $61.42 | $60.38 | 5.05M |
| 2026-09-23 | $61.17 | -2.02% | $62.21 | $62.28 | $61.04 | 4.91M |
| 2026-09-22 | $62.43 | -0.62% | $62.67 | $63.00 | $62.40 | 8.20M |
| 2026-09-21 | $62.82 | -1.20% | $63.53 | $64.45 | $62.78 | 5.33M |
| 2026-09-18 | $63.58 | -1.10% | $64.01 | $64.20 | $63.45 | 9.22M |
| 2026-09-17 | $64.29 | +1.23% | $63.79 | $64.34 | $63.64 | 2.64M |
| 2026-09-16 | $63.51 | -0.56% | $64.37 | $64.50 | $63.41 | 3.70M |
| 2026-09-15 | $63.87 | -0.92% | $64.56 | $64.71 | $63.77 | 4.76M |
| 2026-09-14 | $64.46 | +0.16% | $64.78 | $65.16 | $64.24 | 4.40M |
| 2026-09-11 | $64.36 | -1.06% | $65.55 | $65.74 | $64.36 | 5.94M |
| 2026-09-10 | $65.05 | -0.08% | $65.31 | $65.81 | $64.85 | 6.08M |
| 2026-09-09 | $65.10 | -1.69% | $66.25 | $66.79 | $65.08 | 5.04M |
| 2026-09-08 | $66.22 | +0.58% | $65.92 | $66.81 | $65.84 | 4.61M |
| 2026-09-04 | $65.84 | -1.42% | $65.81 | $66.36 | $65.61 | 3.27M |
| 2026-09-03 | $66.79 | +1.12% | $66.47 | $66.92 | $66.38 | 5.30M |
| 2026-09-02 | $66.05 | -0.50% | $66.30 | $66.73 | $65.53 | 5.87M |
| 2026-09-01 | $66.38 | +0.56% | $66.25 | $66.66 | $65.68 | 4.47M |
| 2026-08-31 | $66.01 | +0.70% | $64.92 | $66.13 | $64.70 | 6.70M |
| 2026-08-28 | $65.55 | -1.43% | $66.95 | $66.95 | $65.22 | 3.32M |
| 2026-08-27 | $66.50 | -0.61% | $66.47 | $66.70 | $65.85 | 3.57M |
| 2026-08-26 | $66.91 | -0.03% | $67.08 | $67.35 | $66.78 | 2.77M |
| 2026-08-25 | $66.93 | +0.48% | $66.74 | $67.17 | $66.27 | 3.08M |
| 2026-08-24 | $66.61 | +0.02% | $66.72 | $66.95 | $66.31 | 5.75M |
| 2026-08-21 | $66.60 | -1.29% | $67.76 | $67.77 | $66.59 | 3.88M |
| 2026-08-20 | $67.47 | -1.20% | $68.00 | $68.54 | $67.35 | 3.07M |
| 2026-08-19 | $68.29 | -0.47% | $69.34 | $69.39 | $68.27 | 2.68M |
| 2026-08-18 | $68.61 | -0.23% | $69.50 | $69.75 | $68.60 | 2.21M |
| 2026-08-17 | $68.77 | 0.00% | $68.47 | $68.90 | $68.25 | 3.50M |
| 2026-08-14 | $68.77 | +0.34% | $68.38 | $68.95 | $68.38 | 1.95M |
| 2026-08-13 | $68.54 | +0.73% | $67.94 | $68.73 | $67.90 | 2.76M |
| 2026-08-12 | $68.04 | -0.09% | $68.04 | $68.37 | $67.73 | 2.18M |
| 2026-08-11 | $68.10 | +1.41% | $67.04 | $68.12 | $67.04 | 2.85M |
| 2026-08-10 | $67.15 | -0.36% | $67.19 | $67.40 | $66.63 | 3.78M |
| 2026-08-07 | $67.39 | +0.88% | $66.42 | $67.74 | $66.00 | 4.91M |
| 2026-08-06 | $66.80 | -2.15% | $69.00 | $69.15 | $66.38 | 8.58M |
| 2026-08-05 | $68.27 | -1.37% | $69.29 | $69.35 | $67.79 | 2.87M |
| 2026-08-04 | $69.22 | +0.68% | $68.46 | $69.39 | $67.91 | 2.84M |
| 2026-08-03 | $68.75 | -0.61% | $69.00 | $69.38 | $68.21 | 2.90M |
| 2026-07-31 | $69.17 | -0.80% | $69.37 | $70.07 | $69.17 | 3.58M |
| 2026-07-30 | $69.73 | -1.16% | $70.52 | $70.79 | $69.10 | 3.06M |
| 2026-07-29 | $70.55 | -0.10% | $71.01 | $71.60 | $69.98 | 3.10M |
| 2026-07-28 | $70.62 | +0.50% | $70.84 | $71.93 | $70.60 | 4.01M |
| 2026-07-27 | $70.27 | -1.17% | $70.82 | $71.41 | $70.09 | 2.90M |
| 2026-07-24 | $71.10 | -0.50% | $71.67 | $71.90 | $70.80 | 3.48M |
| 2026-07-23 | $71.46 | +0.52% | $70.63 | $71.81 | $70.57 | 4.37M |
| 2026-07-22 | $71.09 | +1.78% | $70.39 | $71.23 | $70.15 | 3.27M |
| 2026-07-21 | $69.85 | -0.72% | $70.35 | $70.61 | $69.78 | 2.87M |
| 2026-07-20 | $70.36 | -0.96% | $71.09 | $71.61 | $70.17 | 3.01M |
| 2026-07-17 | $71.04 | -0.91% | $72.48 | $72.99 | $70.93 | 4.49M |
| 2026-07-16 | $71.69 | +1.01% | $70.77 | $71.84 | $70.42 | 3.69M |
| 2026-07-15 | $70.97 | -0.46% | $71.11 | $71.51 | $70.44 | 4.54M |
| 2026-07-14 | $71.30 | +0.71% | $71.00 | $71.58 | $70.85 | 4.54M |
| 2026-07-13 | $70.80 | +1.03% | $70.26 | $70.99 | $70.15 | 3.36M |
| 2026-07-10 | $70.08 | +0.91% | $69.57 | $70.27 | $69.43 | 3.96M |
| 2026-07-09 | $69.45 | -0.59% | $70.00 | $70.21 | $69.30 | 5.11M |
| 2026-07-08 | $69.86 | +0.04% | $69.87 | $70.23 | $69.36 | 5.73M |
| 2026-07-07 | $69.83 | +0.82% | $69.67 | $70.59 | $69.67 | 13.94M |
| 2026-07-06 | $69.26 | -0.70% | $69.69 | $69.73 | $68.93 | 5.05M |
| 2026-07-02 | $69.75 | +2.89% | $68.15 | $69.82 | $68.04 | 4.30M |
| 2026-07-01 | $67.79 | -0.73% | $68.36 | $68.53 | $67.38 | 6.18M |
| 2026-06-30 | $68.29 | -1.29% | $68.92 | $69.31 | $68.24 | 5.66M |
| 2026-06-29 | $69.18 | -0.30% | $69.39 | $69.90 | $68.77 | 4.00M |
| 2026-06-26 | $69.39 | -0.17% | $69.59 | $69.85 | $68.89 | 7.80M |
| 2026-06-25 | $69.51 | +0.36% | $69.63 | $70.17 | $68.78 | 4.21M |
| 2026-06-24 | $69.26 | +1.18% | $68.60 | $69.43 | $68.41 | 4.45M |
| 2026-06-23 | $68.45 | +0.60% | $68.21 | $68.87 | $68.07 | 5.39M |
| 2026-06-22 | $68.04 | -0.54% | $68.80 | $69.19 | $67.87 | 9.23M |
| 2026-06-18 | $68.41 | +0.57% | $68.11 | $69.28 | $68.08 | 16.09M |
| 2026-06-17 | $68.02 | -0.70% | $67.97 | $68.75 | $67.87 | 7.11M |
| 2026-06-16 | $68.50 | +0.51% | $68.14 | $69.25 | $68.11 | 6.13M |
| 2026-06-15 | $68.15 | +0.35% | $67.54 | $68.63 | $67.33 | 7.79M |
| 2026-06-12 | $67.91 | +1.83% | $67.22 | $68.13 | $67.12 | 5.83M |
| 2026-06-11 | $66.69 | -0.12% | $67.00 | $67.46 | $66.61 | 6.98M |
| 2026-06-10 | $66.77 | +0.78% | $66.83 | $66.96 | $66.16 | 6.19M |
| 2026-06-09 | $66.25 | +1.11% | $65.77 | $66.40 | $65.47 | 11.51M |
| 2026-06-08 | $65.52 | -2.06% | $66.98 | $67.20 | $65.51 | 5.62M |
| 2026-06-05 | $66.90 | +0.60% | $66.20 | $67.52 | $66.20 | 5.12M |
| 2026-06-04 | $66.50 | +1.59% | $65.61 | $66.96 | $65.47 | 6.17M |
| 2026-06-03 | $65.46 | -1.52% | $66.40 | $67.10 | $65.46 | 8.60M |
| 2026-06-02 | $66.47 | +2.88% | $64.60 | $66.49 | $64.60 | 7.13M |
| 2026-06-01 | $64.61 | -3.48% | $66.25 | $66.43 | $64.55 | 6.49M |
| 2026-05-29 | $66.94 | -0.65% | $66.75 | $67.11 | $65.83 | 15.74M |
| 2026-05-28 | $67.38 | +0.27% | $67.84 | $68.38 | $67.37 | 15.17M |
| 2026-05-27 | $67.20 | -0.12% | $67.17 | $67.67 | $66.87 | 7.34M |
| 2026-05-26 | $67.28 | -0.58% | $67.70 | $68.13 | $67.20 | 8.12M |
| 2026-05-22 | $67.67 | -0.91% | $68.21 | $68.58 | $67.43 | 6.46M |