Dominion Energy Inc (D) Historical Stock Data
59.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, D is down -0.13% a day on average. There have been 13 days where Dominion Energy Inc closed green and 17 days where D closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 58.13 | 59.01 | ↑$0.88 (1.51%) | 58.13 | 59.01 | 3.08M |
| 2025-12-23 | 56.99 | 58.14 | ↑$1.15 (2.02%) | 56.88 | 58.31 | 8.86M |
| 2025-12-22 | 58.48 | 57.22 | ↓$1.26 (-2.15%) | 55.85 | 58.49 | 18.83M |
| 2025-12-19 | 60.29 | 59.43 | ↓$0.86 (-1.43%) | 59.32 | 60.48 | 10.16M |
| 2025-12-18 | 60.38 | 60.10 | ↓$0.28 (-0.46%) | 59.97 | 60.47 | 11.09M |
| 2025-12-17 | 59.42 | 60.11 | ↑$0.69 (1.16%) | 58.95 | 60.41 | 9.19M |
| 2025-12-16 | 59.81 | 59.34 | ↓$0.47 (-0.79%) | 59.03 | 59.95 | 7.03M |
| 2025-12-15 | 59.43 | 59.84 | ↑$0.41 (0.69%) | 58.95 | 59.94 | 6.86M |
| 2025-12-12 | 58.25 | 59.33 | ↑$1.08 (1.85%) | 58.24 | 59.42 | 7.59M |
| 2025-12-11 | 58.01 | 58.17 | ↑$0.16 (0.28%) | 57.90 | 58.73 | 6.55M |
| 2025-12-10 | 58.40 | 58.06 | ↓$0.34 (-0.58%) | 57.61 | 58.44 | 6.79M |
| 2025-12-09 | 58.75 | 58.46 | ↓$0.29 (-0.49%) | 58.22 | 59.16 | 4.46M |
| 2025-12-08 | 58.60 | 58.44 | ↓$0.16 (-0.27%) | 57.97 | 59.00 | 5.47M |
| 2025-12-05 | 58.99 | 58.49 | ↓$0.50 (-0.85%) | 58.46 | 59.14 | 7.14M |
| 2025-12-04 | 60.05 | 59.84 | ↓$0.21 (-0.35%) | 59.64 | 60.37 | 7.39M |
| 2025-12-03 | 60.51 | 60.03 | ↓$0.48 (-0.79%) | 59.84 | 60.91 | 7.94M |
| 2025-12-02 | 60.98 | 60.35 | ↓$0.63 (-1.03%) | 60.03 | 60.98 | 6.11M |
| 2025-12-01 | 62.70 | 60.80 | ↓$1.90 (-3.03%) | 60.68 | 62.71 | 7.12M |
| 2025-11-28 | 62.61 | 62.77 | ↑$0.16 (0.26%) | 62.45 | 62.87 | 2.03M |
| 2025-11-26 | 61.85 | 62.54 | ↑$0.69 (1.12%) | 61.65 | 62.63 | 3.67M |
| 2025-11-25 | 61.77 | 61.54 | ↓$0.23 (-0.37%) | 60.84 | 62.09 | 6.36M |
| 2025-11-24 | 61.40 | 61.60 | ↑$0.20 (0.33%) | 60.61 | 62.04 | 8.97M |
| 2025-11-21 | 61.15 | 61.47 | ↑$0.32 (0.52%) | 60.57 | 62.01 | 5.54M |
| 2025-11-20 | 60.50 | 60.83 | ↑$0.33 (0.55%) | 60.20 | 61.11 | 4.96M |
| 2025-11-19 | 61.50 | 60.19 | ↓$1.31 (-2.13%) | 60.18 | 61.60 | 5.72M |
| 2025-11-18 | 61.69 | 61.45 | ↓$0.24 (-0.39%) | 61.27 | 62.18 | 7.13M |
| 2025-11-17 | 60.70 | 61.50 | ↑$0.80 (1.32%) | 60.57 | 61.61 | 4.43M |
| 2025-11-14 | 60.90 | 60.56 | ↓$0.34 (-0.56%) | 60.42 | 61.09 | 4.34M |
| 2025-11-13 | 61.01 | 60.87 | ↓$0.14 (-0.23%) | 60.56 | 61.38 | 4.88M |
| 2025-11-12 | 61.13 | 61.37 | ↑$0.24 (0.39%) | 60.95 | 61.51 | 2.94M |
Create an account or log in to view more rows.
$D oversold! Buy the dip
$D all in
$D I like the stock!
$D This is just getting warmed up.
$D Buy the dip
$D super bullish
$D lock and load
$D omg lol
$D Waiting waiting waiting — you know for what !!! Announcement!!!
$D we always finish green after a red week. Less go!