Dominion Energy (D) went public on October 3, 1984, when it opened at a split-adjusted price of $1.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $54.28 | $55.13 | $52.95 | $55.06 | 41,124,806 |
December 2024 | $58.76 | $58.76 | $52.44 | $53.86 | 94,581,238 |
November 2024 | $59.26 | $61.28 | $55.20 | $58.75 | 99,316,100 |
October 2024 | $57.04 | $60.58 | $54.80 | $58.86 | 86,224,900 |
September 2024 | $55.07 | $58.28 | $55.03 | $57.14 | 80,028,600 |
August 2024 | $52.36 | $56.28 | $51.66 | $55.28 | 79,120,300 |
July 2024 | $47.96 | $52.24 | $46.89 | $52.23 | 69,448,600 |
June 2024 | $52.58 | $52.83 | $47.36 | $47.88 | 77,926,100 |
May 2024 | $49.14 | $52.74 | $48.18 | $52.68 | 92,599,600 |
April 2024 | $47.38 | $49.69 | $44.98 | $49.19 | 88,475,400 |
March 2024 | $45.20 | $47.62 | $42.62 | $47.46 | 143,856,300 |
February 2024 | $43.38 | $46.53 | $41.42 | $46.15 | 108,811,400 |
January 2024 | $44.56 | $46.98 | $41.91 | $43.50 | 97,786,300 |
December 2023 | $43.24 | $48.24 | $43.15 | $44.72 | 116,906,900 |
November 2023 | $37.81 | $44.86 | $36.99 | $43.14 | 139,559,700 |
October 2023 | $41.74 | $41.79 | $36.75 | $37.82 | 144,109,000 |
September 2023 | $45.78 | $46.09 | $41.35 | $41.90 | 116,294,900 |
August 2023 | $49.49 | $49.66 | $43.87 | $45.53 | 95,903,500 |
July 2023 | $47.71 | $50.65 | $46.67 | $49.55 | 60,863,300 |
June 2023 | $45.87 | $50.01 | $44.86 | $47.92 | 98,355,900 |
May 2023 | $52.01 | $52.64 | $45.09 | $45.91 | 82,240,200 |
April 2023 | $51.13 | $53.59 | $50.26 | $52.17 | 64,420,800 |
March 2023 | $49.91 | $51.70 | $47.50 | $51.05 | 104,759,500 |
February 2023 | $56.95 | $57.31 | $49.90 | $50.16 | 104,784,400 |
January 2023 | $55.30 | $57.67 | $55.15 | $57.40 | 99,110,000 |
