5 DAY PERFORMANCE
+1.16%
1 MONTH PERFORMANCE
+4.21%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+7.95%
YEAR-TO-DATE PERFORMANCE
+3.82%
1 YEAR PERFORMANCE
+24.07%
Dominion Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $55.61 | $55.91 (0.54%) | $56.58 | $55.24 | 5.66 M | $47.01 B |
| 01/17/2025 | $54.90 | $55.28 (0.69%) | $55.71 | $54.65 | 4.66 M | $46.48 B |
| 01/16/2025 | $53.53 | $55.06 (2.86%) | $55.13 | $53.50 | 4.58 M | $46.29 B |
| 01/15/2025 | $54.44 | $53.65 (-1.45%) | $54.56 | $53.48 | 4.55 M | $45.11 B |
| 01/14/2025 | $53.57 | $53.69 (0.22%) | $53.93 | $53.30 | 4.74 M | $45.14 B |
| 01/13/2025 | $53.44 | $53.46 (0.04%) | $53.55 | $52.95 | 3.97 M | $44.95 B |
| 01/10/2025 | $54.46 | $53.39 (-1.96%) | $54.94 | $53.22 | 4.20 M | $44.89 B |
| 01/08/2025 | $53.90 | $54.60 (1.3%) | $54.65 | $53.47 | 4.43 M | $45.91 B |
| 01/07/2025 | $53.80 | $54.03 (0.43%) | $54.46 | $53.71 | 3.87 M | $45.43 B |
| 01/06/2025 | $55.12 | $53.66 (-2.65%) | $55.12 | $53.26 | 3.75 M | $45.12 B |
| 01/03/2025 | $54.77 | $54.73 (-0.07%) | $54.95 | $54.50 | 3.37 M | $46.01 B |
| 01/02/2025 | $54.28 | $54.40 (0.22%) | $54.61 | $53.93 | 3.68 M | $45.74 B |
| 12/31/2024 | $54.01 | $53.86 (-0.28%) | $54.26 | $53.35 | 2.71 M | $45.28 B |
| 12/30/2024 | $53.75 | $53.87 (0.22%) | $54.03 | $53.35 | 3.20 M | $45.29 B |
| 12/27/2024 | $53.36 | $53.93 (1.07%) | $54.10 | $53.33 | 2.93 M | $45.34 B |
| 12/26/2024 | $53.54 | $53.71 (0.32%) | $53.87 | $53.50 | 1.84 M | $45.16 B |
| 12/24/2024 | $53.32 | $53.77 (0.84%) | $53.82 | $53.24 | 1.33 M | $45.21 B |
| 12/23/2024 | $53.56 | $53.68 (0.22%) | $53.68 | $53.05 | 4.06 M | $45.13 B |
| 12/20/2024 | $53.01 | $53.66 (1.23%) | $53.82 | $52.95 | 8.70 M | $45.12 B |
| 12/19/2024 | $52.67 | $52.99 (0.61%) | $53.60 | $52.44 | 4.22 M | $44.55 B |
| 12/18/2024 | $53.51 | $52.63 (-1.64%) | $53.90 | $52.60 | 5.90 M | $44.25 B |
| 12/17/2024 | $53.19 | $53.59 (0.75%) | $53.82 | $53.10 | 3.51 M | $45.06 B |
| 12/16/2024 | $54.08 | $53.53 (-1.02%) | $54.29 | $53.51 | 3.43 M | $45.01 B |
| 12/13/2024 | $53.83 | $54.04 (0.39%) | $54.44 | $53.72 | 2.99 M | $45.43 B |
| 12/12/2024 | $54.45 | $53.83 (-1.14%) | $54.51 | $53.54 | 6.08 M | $45.26 B |
| 12/11/2024 | $55.06 | $54.27 (-1.43%) | $55.21 | $54.00 | 4.16 M | $45.63 B |
| 12/10/2024 | $55.37 | $55.01 (-0.65%) | $55.41 | $54.22 | 5.10 M | $46.25 B |
| 12/09/2024 | $56.05 | $55.59 (-0.82%) | $56.26 | $55.43 | 6.35 M | $46.74 B |
| 12/06/2024 | $57.00 | $56.05 (-1.67%) | $57.11 | $55.82 | 3.45 M | $47.12 B |
| 12/05/2024 | $56.40 | $56.91 (0.9%) | $57.38 | $56.20 | 5.96 M | $47.85 B |
| 12/04/2024 | $56.47 | $56.36 (-0.19%) | $56.92 | $55.95 | 4.59 M | $47.39 B |
| 12/03/2024 | $57.70 | $56.67 (-1.79%) | $57.88 | $56.66 | 8.41 M | $47.65 B |
| 12/02/2024 | $58.76 | $57.34 (-2.42%) | $58.76 | $57.28 | 5.66 M | $48.21 B |
| 11/29/2024 | $59.18 | $58.75 (-0.73%) | $59.39 | $58.51 | 2.55 M | $49.39 B |
| 11/27/2024 | $59.58 | $59.70 (0.2%) | $60.27 | $59.43 | 5.40 M | $50.19 B |
| 11/26/2024 | $58.55 | $59.12 (0.97%) | $59.34 | $58.26 | 4.58 M | $49.71 B |
| 11/25/2024 | $58.50 | $58.53 (0.05%) | $58.97 | $58.24 | 5.58 M | $49.21 B |
| 11/22/2024 | $58.65 | $58.14 (-0.87%) | $58.92 | $57.93 | 4.79 M | $48.88 B |
| 11/21/2024 | $58.00 | $58.37 (0.64%) | $58.43 | $57.53 | 3.87 M | $49.08 B |
| 11/20/2024 | $57.62 | $57.80 (0.31%) | $57.89 | $57.35 | 2.63 M | $48.60 B |
| 11/19/2024 | $57.48 | $57.59 (0.19%) | $57.68 | $56.95 | 4.56 M | $48.42 B |
| 11/18/2024 | $57.29 | $57.71 (0.73%) | $58.24 | $57.02 | 4.29 M | $48.52 B |
| 11/15/2024 | $56.20 | $57.63 (2.54%) | $57.66 | $56.00 | 5.81 M | $48.35 B |
| 11/14/2024 | $56.74 | $56.19 (-0.97%) | $57.11 | $55.99 | 4.82 M | $47.14 B |
| 11/13/2024 | $57.51 | $56.58 (-1.62%) | $57.65 | $55.82 | 6.50 M | $47.47 B |
| 11/12/2024 | $57.96 | $57.03 (-1.6%) | $58.10 | $56.80 | 4.99 M | $47.85 B |
| 11/11/2024 | $57.81 | $58.15 (0.59%) | $58.67 | $57.65 | 2.88 M | $48.79 B |
| 11/08/2024 | $56.65 | $57.79 (2.01%) | $58.08 | $56.57 | 5.55 M | $48.45 B |
| 11/07/2024 | $57.42 | $56.63 (-1.38%) | $57.58 | $56.60 | 5.97 M | $47.47 B |
| 11/06/2024 | $58.28 | $57.07 (-2.08%) | $58.35 | $57.05 | 5.77 M | $47.84 B |
| 11/05/2024 | $57.44 | $58.59 (2%) | $58.66 | $57.18 | 3.81 M | $49.12 B |
| 11/04/2024 | $58.40 | $57.62 (-1.34%) | $58.55 | $57.27 | 6.34 M | $48.30 B |
| 11/01/2024 | $59.93 | $58.99 (-1.57%) | $61.97 | $58.94 | 8.60 M | $49.45 B |
| 10/31/2024 | $58.76 | $59.53 (1.31%) | $59.96 | $58.51 | 5.97 M | $49.90 B |
| 10/30/2024 | $58.81 | $58.45 (-0.61%) | $59.06 | $58.07 | 4.09 M | $49.00 B |
| 10/29/2024 | $59.82 | $58.62 (-2.01%) | $59.91 | $58.62 | 4.94 M | $49.14 B |
| 10/28/2024 | $59.92 | $60.12 (0.33%) | $60.39 | $59.74 | 2.93 M | $50.40 B |
| 10/25/2024 | $61.00 | $59.58 (-2.33%) | $61.16 | $59.50 | 3.20 M | $49.95 B |
| 10/24/2024 | $60.94 | $60.77 (-0.28%) | $61.26 | $60.53 | 2.59 M | $50.94 B |
| 10/23/2024 | $59.95 | $60.93 (1.63%) | $60.93 | $59.79 | 2.64 M | $51.08 B |
| 10/22/2024 | $59.45 | $60.00 (0.93%) | $60.20 | $58.79 | 4.22 M | $50.30 B |