Dominion Energy Inc. (D)
NYSE: D
· Real-Time Price · USD
58.19
-0.60 (-1.02%)
At close: Sep 05, 2025, 3:59 PM
58.65
0.80%
After-hours: Sep 05, 2025, 07:55 PM EDT
D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.29 | 58.60 | 57.78 | 58.19 | 58.19 | -1.02% | 4,891,596 |
| 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 |
| Aug 28, 2025 | 60.40 | 60.41 | 59.72 | 59.81 | 59.13 | -0.88% | 3,772,097 |
| Aug 27, 2025 | 59.98 | 60.50 | 59.95 | 60.34 | 59.65 | 0.87% | 3,534,000 |
| Aug 26, 2025 | 60.23 | 60.30 | 59.19 | 59.82 | 59.14 | -0.61% | 6,067,600 |
| Aug 25, 2025 | 61.20 | 61.69 | 59.69 | 60.19 | 59.51 | -2.76% | 9,794,521 |
| Aug 22, 2025 | 61.50 | 62.42 | 61.50 | 61.90 | 61.20 | 1.06% | 4,595,562 |
| Aug 21, 2025 | 61.25 | 61.57 | 60.96 | 61.25 | 60.55 | -0.44% | 2,557,822 |
| Aug 20, 2025 | 61.58 | 62.46 | 61.37 | 61.52 | 60.82 | 0.36% | 3,052,099 |
| Aug 19, 2025 | 60.53 | 61.33 | 60.51 | 61.30 | 60.60 | 1.49% | 2,831,800 |
| Aug 18, 2025 | 61.21 | 61.27 | 60.35 | 60.40 | 59.71 | -1.21% | 2,865,667 |
| Aug 15, 2025 | 61.31 | 61.32 | 60.74 | 61.14 | 60.45 | -0.07% | 6,543,700 |
| Aug 14, 2025 | 61.83 | 61.99 | 60.98 | 61.18 | 60.49 | -1.48% | 3,875,933 |
| Aug 13, 2025 | 61.58 | 62.15 | 61.33 | 62.10 | 61.39 | 1.29% | 4,103,203 |
| Aug 12, 2025 | 61.49 | 61.77 | 60.98 | 61.31 | 60.61 | -0.29% | 3,461,594 |
| Aug 11, 2025 | 62.00 | 62.17 | 61.48 | 61.49 | 60.79 | -0.52% | 4,151,755 |
| Aug 8, 2025 | 62.00 | 62.26 | 61.56 | 61.81 | 61.11 | 0.11% | 3,894,854 |