Dominion Energy Inc. (D)
NYSE: D
· Real-Time Price · USD
60.35
0.68 (1.14%)
At close: Sep 26, 2025, 3:59 PM
60.20
-0.25%
After-hours: Sep 26, 2025, 07:51 PM EDT
D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.01 | 60.43 | 59.70 | 60.33 | 60.33 | 1.11% | 3,112,752 |
| Sep 25, 2025 | 61.08 | 61.12 | 59.57 | 59.67 | 59.67 | -2.21% | 4,096,700 |
| Sep 24, 2025 | 61.08 | 61.52 | 60.88 | 61.02 | 61.02 | -0.16% | 4,464,100 |
| Sep 23, 2025 | 59.75 | 61.21 | 59.65 | 61.12 | 61.12 | 2.17% | 4,318,500 |
| Sep 22, 2025 | 59.92 | 60.29 | 59.08 | 59.82 | 59.82 | -0.05% | 6,387,100 |
| Sep 19, 2025 | 60.04 | 60.19 | 59.30 | 59.85 | 59.85 | 0.18% | 9,145,917 |
| Sep 18, 2025 | 59.14 | 60.12 | 58.80 | 59.74 | 59.74 | 0.23% | 4,527,554 |
| Sep 17, 2025 | 59.63 | 59.98 | 59.45 | 59.60 | 59.60 | 0.34% | 3,492,121 |
| Sep 16, 2025 | 60.43 | 60.55 | 59.36 | 59.40 | 59.40 | -1.95% | 4,550,941 |
| Sep 15, 2025 | 60.05 | 60.75 | 60.00 | 60.58 | 60.58 | 0.88% | 6,002,441 |
| Sep 12, 2025 | 59.75 | 60.54 | 59.65 | 60.05 | 60.05 | 0.07% | 3,979,900 |
| Sep 11, 2025 | 59.13 | 60.11 | 59.08 | 60.01 | 60.01 | 0.99% | 4,658,035 |
| Sep 10, 2025 | 58.50 | 59.60 | 57.96 | 59.42 | 59.42 | 0.97% | 7,993,625 |
| Sep 9, 2025 | 57.89 | 58.96 | 57.81 | 58.85 | 58.85 | 1.55% | 5,634,300 |
| Sep 8, 2025 | 57.98 | 58.16 | 57.56 | 57.95 | 57.95 | -0.41% | 5,238,740 |
| Sep 5, 2025 | 58.29 | 58.60 | 57.78 | 58.19 | 58.19 | -1.02% | 4,896,000 |
| Sep 4, 2025 | 59.43 | 59.57 | 58.48 | 58.79 | 58.12 | -0.22% | 5,589,824 |
| Sep 3, 2025 | 58.89 | 59.22 | 58.55 | 58.92 | 58.25 | -0.37% | 4,454,648 |
| Sep 2, 2025 | 59.54 | 59.80 | 58.88 | 59.14 | 58.47 | -1.27% | 3,838,427 |
| Aug 29, 2025 | 59.79 | 60.19 | 59.66 | 59.90 | 59.22 | 0.15% | 4,254,152 |