Dominion Energy Inc (D) Historical Stock Data
59.84 ↓0.19 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, D is down -0.18% a day on average. There have been 15 days where Dominion Energy Inc closed green and 15 days where D closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 60.94 | 61.20 | ↑$0.26 (0.43%) | 60.66 | 61.29 | 3.51M |
| 2025-11-10 | 61.23 | 60.87 | ↓$0.36 (-0.59%) | 60.51 | 61.50 | 4.12M |
| 2025-11-07 | 60.67 | 61.58 | ↑$0.91 (1.50%) | 60.49 | 61.61 | 5.02M |
| 2025-11-06 | 59.70 | 60.50 | ↑$0.80 (1.34%) | 59.70 | 60.72 | 5.34M |
| 2025-11-05 | 59.51 | 59.69 | ↑$0.18 (0.30%) | 59.05 | 60.08 | 7.85M |
| 2025-11-04 | 58.70 | 59.32 | ↑$0.62 (1.06%) | 58.70 | 59.55 | 6.61M |
| 2025-11-03 | 58.33 | 58.49 | ↑$0.16 (0.27%) | 57.13 | 58.67 | 5.93M |
| 2025-10-31 | 59.74 | 58.69 | ↓$1.05 (-1.75%) | 58.24 | 60.74 | 7.89M |
| 2025-10-30 | 59.14 | 59.52 | ↑$0.38 (0.64%) | 59.05 | 60.01 | 5M |
| 2025-10-29 | 59.52 | 58.99 | ↓$0.53 (-0.89%) | 58.79 | 59.75 | 4.51M |
| 2025-10-28 | 60.97 | 59.62 | ↓$1.35 (-2.21%) | 59.60 | 60.99 | 4.48M |
| 2025-10-27 | 60.85 | 60.80 | ↓$0.05 (-0.08%) | 60.30 | 61.35 | 4.02M |
| 2025-10-24 | 60.96 | 61.06 | ↑$0.10 (0.16%) | 60.71 | 61.67 | 3.67M |
| 2025-10-23 | 61.38 | 60.68 | ↓$0.70 (-1.14%) | 60.37 | 61.40 | 3.02M |
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!