Dominion Energy Inc. (D)
NYSE: D
· Real-Time Price · USD
61.16
-0.94 (-1.51%)
At close: Aug 14, 2025, 3:59 PM
61.19
0.05%
After-hours: Aug 14, 2025, 07:52 PM EDT
D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.83 | 61.99 | 60.98 | 61.18 | n/a | -1.48% | 3,826,187 |
| Aug 13, 2025 | 61.58 | 62.15 | 61.33 | 62.10 | 62.10 | 1.29% | 4,103,203 |
| Aug 12, 2025 | 61.49 | 61.77 | 60.98 | 61.31 | 61.31 | -0.29% | 3,461,594 |
| Aug 11, 2025 | 62.00 | 62.17 | 61.48 | 61.49 | 61.49 | -0.52% | 4,151,755 |
| Aug 8, 2025 | 62.00 | 62.26 | 61.56 | 61.81 | 61.81 | 0.11% | 3,894,854 |
| Aug 7, 2025 | 60.84 | 61.98 | 60.61 | 61.74 | 61.74 | 1.26% | 5,414,627 |
| Aug 6, 2025 | 61.25 | 61.90 | 60.95 | 60.97 | 60.97 | -0.18% | 5,408,700 |
| Aug 5, 2025 | 61.32 | 61.67 | 60.62 | 61.08 | 61.08 | -0.08% | 10,023,111 |
| Aug 4, 2025 | 60.64 | 61.58 | 60.31 | 61.13 | 61.13 | 1.19% | 6,820,200 |
| Aug 1, 2025 | 59.08 | 60.78 | 59.05 | 60.41 | 60.41 | 3.35% | 7,653,317 |
| Jul 31, 2025 | 57.74 | 58.51 | 57.53 | 58.45 | 58.45 | 0.34% | 9,138,000 |
| Jul 30, 2025 | 58.65 | 59.00 | 58.00 | 58.25 | 58.25 | -0.70% | 4,091,908 |
| Jul 29, 2025 | 58.15 | 58.69 | 57.89 | 58.66 | 58.66 | 1.14% | 2,976,843 |
| Jul 28, 2025 | 58.60 | 58.69 | 57.82 | 58.00 | 58.00 | -1.28% | 2,908,179 |
| Jul 25, 2025 | 58.75 | 58.98 | 58.45 | 58.75 | 58.75 | 0.00% | 2,908,700 |
| Jul 24, 2025 | 58.36 | 59.14 | 58.17 | 58.75 | 58.75 | 0.79% | 3,970,657 |
| Jul 23, 2025 | 58.55 | 58.87 | 57.90 | 58.29 | 58.29 | -0.38% | 5,192,320 |
| Jul 22, 2025 | 57.82 | 58.63 | 57.44 | 58.51 | 58.51 | 1.42% | 4,018,000 |
| Jul 21, 2025 | 58.16 | 58.35 | 57.67 | 57.69 | 57.69 | -0.69% | 4,380,478 |
| Jul 18, 2025 | 57.76 | 58.68 | 57.61 | 58.09 | 58.09 | 0.83% | 5,451,500 |