Dominion Energy Inc. (D)
54.99
0.52 (0.95%)
At close: Mar 28, 2025, 3:59 PM
54.99
0.00%
After-hours: Mar 28, 2025, 06:34 PM EDT
D Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 54.81 | 55.40 | 54.53 | 54.99 | 0.52 | 0.95% | 3,827,432 |
| Mar 27, 2025 | 53.95 | 54.58 | 53.70 | 54.47 | 0.61 | 1.13% | 5,189,900 |
| Mar 26, 2025 | 53.12 | 54.01 | 52.96 | 53.86 | 1.01 | 1.91% | 3,618,317 |
| Mar 25, 2025 | 54.10 | 54.24 | 52.65 | 52.85 | -1.48 | -2.72% | 5,105,048 |
| Mar 24, 2025 | 54.39 | 55.23 | 54.20 | 54.33 | -0.22 | -0.40% | 4,144,805 |
| Mar 21, 2025 | 54.80 | 55.28 | 54.21 | 54.55 | -0.43 | -0.78% | 7,961,400 |
| Mar 20, 2025 | 55.04 | 55.45 | 54.75 | 54.98 | 0.07 | 0.13% | 3,984,613 |
| Mar 19, 2025 | 54.73 | 55.17 | 54.50 | 54.91 | 0.14 | 0.26% | 4,313,538 |
| Mar 18, 2025 | 54.45 | 54.80 | 53.88 | 54.77 | 0.06 | 0.11% | 4,937,156 |
| Mar 17, 2025 | 54.79 | 55.33 | 54.30 | 54.71 | 0.03 | 0.05% | 4,838,710 |
| Mar 14, 2025 | 53.92 | 54.80 | 53.69 | 54.68 | 0.59 | 1.09% | 5,187,739 |
| Mar 13, 2025 | 53.92 | 54.40 | 53.62 | 54.09 | 0.37 | 0.69% | 3,448,769 |
| Mar 12, 2025 | 54.52 | 54.80 | 53.52 | 53.72 | -1.42 | -2.58% | 5,081,494 |
| Mar 11, 2025 | 56.69 | 56.97 | 55.00 | 55.14 | -1.40 | -2.48% | 4,316,665 |
| Mar 10, 2025 | 55.49 | 57.13 | 55.05 | 56.54 | 1.32 | 2.39% | 6,307,310 |
| Mar 7, 2025 | 53.73 | 55.54 | 53.53 | 55.22 | 1.53 | 2.85% | 6,524,643 |
| Mar 6, 2025 | 54.08 | 54.35 | 53.27 | 53.69 | -0.41 | -0.76% | 3,471,258 |
| Mar 5, 2025 | 54.03 | 54.53 | 53.78 | 54.10 | -0.23 | -0.42% | 4,346,700 |
| Mar 4, 2025 | 56.92 | 57.25 | 53.70 | 54.33 | -2.54 | -4.47% | 8,397,801 |
| Mar 3, 2025 | 56.54 | 57.21 | 56.33 | 56.87 | 0.25 | 0.44% | 6,791,700 |
| Feb 28, 2025 | 56.40 | 56.79 | 55.80 | 56.62 | 0.14 | 0.25% | 7,862,334 |
| Feb 27, 2025 | 56.91 | 57.79 | 56.47 | 56.48 | -0.63 | -1.10% | 5,773,509 |
| Feb 26, 2025 | 57.27 | 57.65 | 56.88 | 57.11 | -0.32 | -0.56% | 4,422,351 |
| Feb 25, 2025 | 57.45 | 57.64 | 56.96 | 57.43 | 0.56 | 0.98% | 3,867,418 |
| Feb 24, 2025 | 57.60 | 57.70 | 56.76 | 56.87 | -0.56 | -0.98% | 4,323,646 |
| Feb 21, 2025 | 56.25 | 57.54 | 56.00 | 57.43 | 1.11 | 1.97% | 5,117,705 |
| Feb 20, 2025 | 55.50 | 56.64 | 55.28 | 56.32 | 0.65 | 1.17% | 4,128,600 |
| Feb 19, 2025 | 55.71 | 55.86 | 55.34 | 55.67 | 0.06 | 0.11% | 4,744,768 |
| Feb 18, 2025 | 55.54 | 55.85 | 54.97 | 55.61 | 0.02 | 0.04% | 3,512,691 |
| Feb 14, 2025 | 56.92 | 56.99 | 55.45 | 55.59 | -1.12 | -1.97% | 3,663,900 |
| Feb 13, 2025 | 56.18 | 57.00 | 55.66 | 56.71 | 0.78 | 1.39% | 4,995,748 |
| Feb 12, 2025 | 55.29 | 56.37 | 54.56 | 55.93 | 0.22 | 0.39% | 5,075,979 |
| Feb 11, 2025 | 55.10 | 55.76 | 54.50 | 55.71 | 0.40 | 0.72% | 5,604,100 |
| Feb 10, 2025 | 54.50 | 55.34 | 54.40 | 55.31 | 0.68 | 1.24% | 4,839,232 |
| Feb 7, 2025 | 54.19 | 54.88 | 53.93 | 54.63 | 0.25 | 0.46% | 3,067,945 |
| Feb 6, 2025 | 54.25 | 54.45 | 53.91 | 54.38 | 0.28 | 0.52% | 3,247,842 |
| Feb 5, 2025 | 54.60 | 54.76 | 53.83 | 54.10 | 0.14 | 0.26% | 6,157,436 |
| Feb 4, 2025 | 55.73 | 55.73 | 52.93 | 53.96 | -2.36 | -4.19% | 9,350,800 |
| Feb 3, 2025 | 55.19 | 56.69 | 54.90 | 56.32 | 0.73 | 1.31% | 3,921,717 |
| Jan 31, 2025 | 55.68 | 55.91 | 55.26 | 55.59 | -0.22 | -0.39% | 4,289,261 |
| Jan 30, 2025 | 55.63 | 56.00 | 55.38 | 55.81 | 0.71 | 1.29% | 3,171,313 |
| Jan 29, 2025 | 55.31 | 56.13 | 55.08 | 55.10 | -0.21 | -0.38% | 3,611,808 |
| Jan 28, 2025 | 55.56 | 56.13 | 54.98 | 55.31 | -0.42 | -0.75% | 4,576,000 |
| Jan 27, 2025 | 53.95 | 55.82 | 53.66 | 55.73 | 2.25 | 4.21% | 6,517,711 |
| Jan 24, 2025 | 53.00 | 53.72 | 52.90 | 53.48 | 0.27 | 0.51% | 4,277,469 |
| Jan 23, 2025 | 53.20 | 53.87 | 52.88 | 53.21 | 0.28 | 0.53% | 5,134,725 |
| Jan 22, 2025 | 55.73 | 55.73 | 52.85 | 52.93 | -2.98 | -5.33% | 5,963,400 |
| Jan 21, 2025 | 55.61 | 56.58 | 55.24 | 55.91 | 0.63 | 1.14% | 5,751,857 |
| Jan 17, 2025 | 54.90 | 55.71 | 54.65 | 55.28 | 0.22 | 0.40% | 4,655,520 |
| Jan 16, 2025 | 53.53 | 55.13 | 53.50 | 55.06 | 1.41 | 2.63% | 4,578,100 |