Dominion Energy, Inc.
65.10USD
-1.1200 (-1.69%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 66.22 | 4,610,200 |
| Fr 09/04/26 | 65.84 | 3,265,200 |
| Th 09/03/26 | 66.79 | 5,295,900 |
| We 09/02/26 | 66.05 | 5,869,000 |
| Tu 09/01/26 | 66.38 | 4,459,404 |
| Mo 08/31/26 | 66.01 | 6,657,239 |
| Fr 08/28/26 | 65.55 | 3,276,462 |
| Th 08/27/26 | 66.50 | 3,568,370 |
| We 08/26/26 | 66.91 | 2,767,192 |
| Tu 08/25/26 | 66.93 | 3,069,018 |
| Mo 08/24/26 | 66.61 | 5,593,611 |
| Fr 08/21/26 | 66.60 | 3,884,000 |
| Th 08/20/26 | 67.47 | 3,071,700 |
| We 08/19/26 | 68.29 | 2,677,600 |
| Tu 08/18/26 | 68.61 | 2,214,300 |
| Mo 08/17/26 | 68.77 | 3,501,600 |
| Fr 08/14/26 | 68.77 | 1,951,400 |
| Th 08/13/26 | 68.54 | 2,755,200 |
| We 08/12/26 | 68.04 | 2,178,100 |
| Tu 08/11/26 | 68.10 | 2,849,700 |
| Mo 08/10/26 | 67.15 | 3,779,200 |
| Fr 08/07/26 | 67.39 | 4,910,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 66.80 | 8,580,300 |
| We 08/05/26 | 68.27 | 2,873,800 |
| Tu 08/04/26 | 69.22 | 2,835,600 |
| Mo 08/03/26 | 68.75 | 2,900,500 |
| Fr 07/31/26 | 69.17 | 3,582,500 |
| Th 07/30/26 | 69.73 | 3,063,700 |
| We 07/29/26 | 70.55 | 3,097,500 |
| Tu 07/28/26 | 70.62 | 4,010,900 |
| Mo 07/27/26 | 70.27 | 2,902,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 69.83 | 13,939,100 |
| Mo 07/06/26 | 69.26 | 5,046,300 |
| Th 07/02/26 | 69.75 | 4,301,400 |
| We 07/01/26 | 67.79 | 6,183,900 |
| Tu 06/30/26 | 68.29 | 5,656,700 |
| Mo 06/29/26 | 69.18 | 3,999,000 |
| Fr 06/26/26 | 69.39 | 7,800,000 |
| Th 06/25/26 | 69.51 | 4,209,000 |
| We 06/24/26 | 69.26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 65.46 | 8,595,200 |
| Tu 06/02/26 | 66.47 | 7,134,900 |
| Mo 06/01/26 | 64.61 | 6,493,700 |
| Fr 05/29/26 | 66.94 | 15,741,500 |
| Th 05/28/26 | 67.38 | 15,167,100 |
| We 05/27/26 | 67.20 | 7,337,900 |
| Tu 05/26/26 | 67.28 | 8,121,200 |
| Fr 05/22/26 | 67.67 | 6,459,900 |
| Th 05/21/26 | 68.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 63.94 | 6,257,900 |
| Th 04/30/26 | 64.50 | 8,054,400 |
| We 04/29/26 | 62.50 | 7,278,700 |
| Tu 04/28/26 | 62.89 | 4,394,000 |
| Mo 04/27/26 | 62.50 | 3,446,800 |
| Fr 04/24/26 | 62.58 | 2,931,000 |
| Th 04/23/26 | 62.52 | 4,060,200 |
| We 04/22/26 | 60.95 | 4,908,200 |
| Tu 04/21/26 | 61.09 | 4,344,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 61.82 | 4,552,200 |
| Mo 03/30/26 | 61.84 | 3,906,000 |
| Fr 03/27/26 | 60.88 | 3,699,900 |
| Th 03/26/26 | 60.90 | 3,139,700 |
| We 03/25/26 | 60.66 | 3,864,700 |
| Tu 03/24/26 | 60.27 | 3,396,000 |
| Mo 03/23/26 | 59.82 | 5,266,300 |
| Fr 03/20/26 | 59.38 | 7,784,800 |
| Th 03/19/26 | 61.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 63.14 | 14,187,500 |
| Th 02/26/26 | 63.35 | 5,046,800 |
| We 02/25/26 | 63.57 | 5,696,400 |
| Tu 02/24/26 | 63.74 | 6,820,800 |
| Mo 02/23/26 | 64.23 | 10,616,600 |
| Fr 02/20/26 | 65.96 | 9,279,300 |
| Th 02/19/26 | 65.46 | 6,897,800 |
| We 02/18/26 | 64.72 | 6,582,700 |
| Tu 02/17/26 | 65.65 | 6,672,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 61.13 | 3,876,500 |
| Mo 01/26/26 | 60.24 | 4,454,200 |
| Fr 01/23/26 | 59.60 | 5,245,600 |
| Th 01/22/26 | 59.93 | 4,707,300 |
| We 01/21/26 | 60.92 | 6,995,200 |
| Tu 01/20/26 | 61.09 | 6,392,900 |
| Fr 01/16/26 | 61.13 | 6,710,200 |
| Th 01/15/26 | 60.34 | 5,335,200 |
| We 01/14/26 | 60.25 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 58.14 | 8,862,900 |
| Mo 12/22/25 | 57.22 | 18,834,500 |
| Fr 12/19/25 | 59.43 | 10,159,800 |
| Th 12/18/25 | 60.10 | 11,093,100 |
| We 12/17/25 | 60.11 | 9,188,200 |
| Tu 12/16/25 | 59.34 | 7,027,200 |
| Mo 12/15/25 | 59.84 | 6,858,700 |
| Fr 12/12/25 | 59.33 | 7,601,200 |
| Th 12/11/25 | 58.17 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 60.83 | 4,955,100 |
| We 11/19/25 | 60.19 | 5,721,200 |
| Tu 11/18/25 | 61.45 | 7,127,400 |
| Mo 11/17/25 | 61.50 | 4,432,700 |
| Fr 11/14/25 | 60.56 | 4,342,600 |
| Th 11/13/25 | 60.87 | 4,875,500 |
| We 11/12/25 | 61.37 | 2,945,500 |
| Tu 11/11/25 | 61.20 | 3,509,900 |
| Mo 11/10/25 | 60.87 | 4,120,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 60.87 | 3,590,000 |
| Mo 10/20/25 | 61.45 | 3,726,000 |
| Fr 10/17/25 | 60.58 | 4,457,100 |
| Th 10/16/25 | 60.62 | 5,117,600 |
| We 10/15/25 | 61.69 | 4,449,800 |
| Tu 10/14/25 | 61.52 | 4,398,900 |
| Mo 10/13/25 | 61.34 | 2,979,500 |
| Fr 10/10/25 | 60.97 | 3,937,800 |
| Th 10/09/25 | 60.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 59.85 | 9,145,900 |
| Th 09/18/25 | 59.74 | 4,527,500 |
| We 09/17/25 | 59.60 | 3,492,100 |
| Tu 09/16/25 | 59.40 | 4,550,900 |
| Mo 09/15/25 | 60.58 | 6,002,400 |
| Fr 09/12/25 | 60.05 | 3,979,900 |
| Th 09/11/25 | 60.01 | 4,658,000 |
| We 09/10/25 | 59.42 | 7,993,600 |
| Tu 09/09/25 | 58.85 | 5,634,300 |
| Fr 07/24/26 | 71.10 | 3,480,100 |
| Th 07/23/26 | 71.46 | 4,373,800 |
| We 07/22/26 | 71.09 | 3,272,900 |
| Tu 07/21/26 | 69.85 | 2,871,800 |
| Mo 07/20/26 | 70.36 | 3,009,100 |
| Fr 07/17/26 | 71.04 | 4,492,300 |
| Th 07/16/26 | 71.69 | 3,690,000 |
| We 07/15/26 | 70.97 | 4,539,600 |
| Tu 07/14/26 | 71.30 | 4,544,100 |
| Mo 07/13/26 | 70.80 | 3,357,100 |
| Fr 07/10/26 | 70.08 | 3,956,900 |
| Th 07/09/26 | 69.45 | 5,113,300 |
| We 07/08/26 | 69.86 | 5,728,600 |
| 4,446,200 |
| Tu 06/23/26 | 68.45 | 5,393,800 |
| Mo 06/22/26 | 68.04 | 9,226,100 |
| Th 06/18/26 | 68.41 | 16,090,100 |
| We 06/17/26 | 68.02 | 7,105,700 |
| Tu 06/16/26 | 68.50 | 6,131,900 |
| Mo 06/15/26 | 68.15 | 7,790,000 |
| Fr 06/12/26 | 67.91 | 5,831,000 |
| Th 06/11/26 | 66.69 | 6,979,700 |
| We 06/10/26 | 66.77 | 6,185,200 |
| Tu 06/09/26 | 66.25 | 11,509,000 |
| Mo 06/08/26 | 65.52 | 5,624,400 |
| Fr 06/05/26 | 66.90 | 5,119,200 |
| Th 06/04/26 | 66.50 | 6,168,200 |
| 9,778,500 |
| We 05/20/26 | 67.73 | 12,506,100 |
| Tu 05/19/26 | 68.13 | 18,275,300 |
| Mo 05/18/26 | 67.56 | 40,094,600 |
| Fr 05/15/26 | 61.73 | 4,678,300 |
| Th 05/14/26 | 62.97 | 3,167,400 |
| We 05/13/26 | 62.72 | 6,126,600 |
| Tu 05/12/26 | 62.92 | 4,791,500 |
| Mo 05/11/26 | 62.56 | 5,559,500 |
| Fr 05/08/26 | 61.89 | 6,031,800 |
| Th 05/07/26 | 61.61 | 3,190,800 |
| We 05/06/26 | 61.64 | 5,139,400 |
| Tu 05/05/26 | 62.99 | 3,332,600 |
| Mo 05/04/26 | 62.95 | 3,883,900 |
| Mo 04/20/26 | 62.22 | 3,029,500 |
| Fr 04/17/26 | 62.42 | 5,763,200 |
| Th 04/16/26 | 62.48 | 4,534,600 |
| We 04/15/26 | 62.38 | 5,125,400 |
| Tu 04/14/26 | 63.71 | 5,177,800 |
| Mo 04/13/26 | 62.97 | 3,541,000 |
| Fr 04/10/26 | 64.23 | 4,707,400 |
| Th 04/09/26 | 64.11 | 4,386,500 |
| We 04/08/26 | 63.20 | 3,515,700 |
| Tu 04/07/26 | 62.69 | 2,642,100 |
| Mo 04/06/26 | 62.22 | 2,373,200 |
| Th 04/02/26 | 62.77 | 3,451,800 |
| We 04/01/26 | 62.05 | 3,674,900 |
| 5,069,500 |
| We 03/18/26 | 62.20 | 3,519,100 |
| Tu 03/17/26 | 63.03 | 3,777,200 |
| Mo 03/16/26 | 63.42 | 3,096,300 |
| Fr 03/13/26 | 63.21 | 4,294,700 |
| Th 03/12/26 | 62.84 | 4,885,800 |
| We 03/11/26 | 62.21 | 3,261,300 |
| Tu 03/10/26 | 62.73 | 3,434,200 |
| Mo 03/09/26 | 62.91 | 3,381,800 |
| Fr 03/06/26 | 63.24 | 4,420,700 |
| Th 03/05/26 | 63.00 | 5,714,900 |
| We 03/04/26 | 62.57 | 4,959,700 |
| Tu 03/03/26 | 62.68 | 4,503,500 |
| Mo 03/02/26 | 63.05 | 6,884,400 |
| Fr 02/13/26 | 66.51 | 4,554,200 |
| Th 02/12/26 | 65.12 | 8,873,000 |
| We 02/11/26 | 64.65 | 4,459,200 |
| Tu 02/10/26 | 63.79 | 6,345,700 |
| Mo 02/09/26 | 62.36 | 3,375,600 |
| Fr 02/06/26 | 62.33 | 3,658,700 |
| Th 02/05/26 | 62.52 | 3,495,500 |
| We 02/04/26 | 62.33 | 5,492,700 |
| Tu 02/03/26 | 61.43 | 7,696,100 |
| Mo 02/02/26 | 60.03 | 6,022,800 |
| Fr 01/30/26 | 60.17 | 8,217,000 |
| Th 01/29/26 | 60.83 | 4,288,000 |
| We 01/28/26 | 60.71 | 3,386,200 |
| 6,151,200 |
| Tu 01/13/26 | 59.02 | 7,851,500 |
| Mo 01/12/26 | 58.39 | 11,453,900 |
| Fr 01/09/26 | 57.98 | 4,880,700 |
| Th 01/08/26 | 57.80 | 5,570,100 |
| We 01/07/26 | 57.08 | 7,836,500 |
| Tu 01/06/26 | 58.72 | 6,171,000 |
| Mo 01/05/26 | 58.69 | 5,283,800 |
| Fr 01/02/26 | 59.24 | 5,675,200 |
| We 12/31/25 | 58.59 | 3,370,800 |
| Tu 12/30/25 | 59.06 | 4,061,400 |
| Mo 12/29/25 | 59.25 | 6,530,000 |
| Fr 12/26/25 | 59.20 | 4,342,400 |
| We 12/24/25 | 59.01 | 3,079,300 |
| 6,554,400 |
| We 12/10/25 | 58.06 | 6,792,200 |
| Tu 12/09/25 | 58.46 | 4,456,500 |
| Mo 12/08/25 | 58.44 | 5,467,900 |
| Fr 12/05/25 | 58.49 | 7,138,000 |
| Th 12/04/25 | 59.84 | 7,389,000 |
| We 12/03/25 | 60.03 | 7,941,900 |
| Tu 12/02/25 | 60.35 | 6,108,000 |
| Mo 12/01/25 | 60.80 | 7,124,500 |
| Fr 11/28/25 | 62.77 | 2,034,400 |
| We 11/26/25 | 62.54 | 3,669,800 |
| Tu 11/25/25 | 61.54 | 6,362,600 |
| Mo 11/24/25 | 61.60 | 8,970,700 |
| Fr 11/21/25 | 61.47 | 5,538,600 |
| Fr 11/07/25 | 61.58 | 5,018,200 |
| Th 11/06/25 | 60.50 | 5,342,400 |
| We 11/05/25 | 59.69 | 7,846,100 |
| Tu 11/04/25 | 59.32 | 6,614,800 |
| Mo 11/03/25 | 58.49 | 5,929,700 |
| Fr 10/31/25 | 58.69 | 7,892,500 |
| Th 10/30/25 | 59.52 | 5,005,200 |
| We 10/29/25 | 58.99 | 4,507,800 |
| Tu 10/28/25 | 59.62 | 4,476,500 |
| Mo 10/27/25 | 60.80 | 4,020,200 |
| Fr 10/24/25 | 61.06 | 3,669,200 |
| Th 10/23/25 | 60.68 | 3,015,600 |
| We 10/22/25 | 60.90 | 3,928,300 |
| 4,198,000 |
| We 10/08/25 | 60.57 | 5,312,300 |
| Tu 10/07/25 | 60.87 | 9,524,000 |
| Mo 10/06/25 | 61.50 | 5,905,300 |
| Fr 10/03/25 | 61.53 | 4,021,900 |
| Th 10/02/25 | 61.09 | 3,583,700 |
| We 10/01/25 | 60.90 | 3,635,200 |
| Tu 09/30/25 | 61.17 | 2,829,400 |
| Mo 09/29/25 | 60.92 | 3,467,200 |
| Fr 09/26/25 | 60.33 | 3,114,400 |
| Th 09/25/25 | 59.67 | 4,096,700 |
| We 09/24/25 | 61.02 | 4,464,100 |
| Tu 09/23/25 | 61.12 | 4,318,500 |
| Mo 09/22/25 | 59.82 | 6,387,100 |
| Mo 09/08/25 | 57.95 | 5,238,600 |