Dominion Energy Stock Price History
NYSE: DUtilitiesElectric Utilities: CentralUSD
61.64-0.11 (-0.18%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
D price history at a glance
The price history for Dominion Energy (D) on this page begins on March 17, 1980, when the stock closed at $3.29; it most recently closed at $61.64 on October 5, 2026. The highest price in this record is $90.89, reached on February 24, 2020; the latest close is 32.2% below that peak. Across the 45 complete calendar years in the table, D finished higher in 32 and lower in 13. Its best year was 2000 (+70.7%) and its worst was 2023 (-23.4%).
Over roughly 47 years the share price changed +1772.6%, a 6.5% compound annual price return (excluding dividends). In the last 12 months alone, D has gained 2.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $90.89
- Date of high
- Feb 24, 2020
- Low since 1980
- $3.08
- Date of low
- Mar 24, 1980
- 52-week high
- $72.99
- 52-week low
- $55.85
- Last close
- $61.64
D returns
1 week
+0.54%
1 month
-5.31%
3 months
-12.04%
6 months
-4.03%
Year to date
+5.21%
1 year
+2.29%
3 years
+47.18%
5 years
-15.68%
D price return, excluding dividends.
D annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 61.64 | +4.05% |
| 2025 | 59.24 | +8.24% |
| 2024 | 54.73 | +16.45% |
| 2023 | 47.00 | -23.35% |
| 2022 | 61.32 | -21.95% |
| 2021 | 78.56 | +4.47% |
| 2020 | 75.20 | -8.02% |
| 2019 | 81.76 | +13.23% |
| 2018 | 72.21 | -10.92% |
| 2017 | 81.06 | +5.84% |
| 2016 | 76.59 | +13.23% |
| 2015 | 67.64 | -12.71% |
| 2014 | 77.49 | +22.01% |
| 2013 | 63.51 | +18.62% |
| 2012 | 53.54 | +0.87% |
| 2011 | 53.08 | +24.25% |
| 2010 | 42.72 | +9.76% |
| 2009 | 38.92 | +6.51% |
| 2008 | 36.54 | -21.32% |
| 2007 | 46.44 | +10.78% |
| 2006 | 41.92 | +8.60% |
| 2005 | 38.60 | +13.97% |
| 2004 | 33.87 | +5.83% |
| 2003 | 32.01 | +14.92% |
| 2002 | 27.85 | -7.41% |
| 2001 | 30.08 | -10.21% |
| 2000 | 33.50 | +70.70% |
| 1999 | 19.63 | -16.04% |
| 1998 | 23.38 | +10.65% |
| 1997 | 21.13 | +11.18% |
| 1996 | 19.00 | -7.88% |
| 1995 | 20.63 | +14.58% |
| 1994 | 18.00 | -20.66% |
| 1993 | 22.69 | +14.87% |
| 1992 | 19.75 | +3.95% |
| 1991 | 19.00 | +22.58% |
| 1990 | 15.50 | -2.11% |
| 1989 | 15.83 | +12.76% |
| 1988 | 14.04 | +1.81% |
| 1987 | 13.79 | -7.80% |
| 1986 | 14.96 | +27.30% |
| 1985 | 11.75 | +23.68% |
| 1984 | 9.50 | +28.81% |
| 1983 | 7.38 | +53.91% |
| 1982 | 4.79 | +22.34% |
| 1981 | 3.92 | +11.91% |
| 1980* | 3.50 | +6.33% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
D daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.58 | 61.86 | 61.32 | 61.64 | -0.18% | |
| 61.57 | 61.85 | 61.07 | 61.75 | +0.36% | |
| 62.00 | 62.10 | 61.00 | 61.53 | -0.76% | |
| 61.14 | 62.08 | 61.01 | 62.00 | +1.61% | |
| 61.17 | 61.43 | 60.55 | 61.02 | -0.47% | |
| 61.03 | 61.86 | 61.03 | 61.31 | +0.91% | |
| 60.29 | 60.91 | 59.44 | 60.76 | +0.40% | |
| 60.95 | 61.14 | 60.46 | 60.52 | -0.20% | |
| 60.04 | 60.89 | 59.61 | 60.64 | +0.60% | |
| 60.63 | 60.88 | 59.84 | 60.28 | -0.66% | |
| 60.33 | 61.00 | 60.14 | 60.68 | +0.46% | |
| 61.25 | 61.42 | 60.38 | 60.40 | -1.26% | |
| 62.21 | 62.28 | 61.04 | 61.17 | -2.02% | |
| 62.67 | 63.00 | 62.40 | 62.43 | -0.62% | |
| 63.53 | 64.45 | 62.78 | 62.82 | -1.20% | |
| 64.01 | 64.20 | 63.45 | 63.58 | -1.10% | |
| 63.79 | 64.34 | 63.64 | 64.29 | +1.23% | |
| 64.37 | 64.50 | 63.41 | 63.51 | -0.56% | |
| 64.56 | 64.71 | 63.77 | 63.87 | -0.92% | |
| 64.78 | 65.16 | 64.24 | 64.46 | +0.16% | |
| 65.55 | 65.74 | 64.36 | 64.36 | -1.06% | |
| 65.31 | 65.81 | 64.85 | 65.05 | -0.08% | |
| 66.25 | 66.79 | 65.08 | 65.10 | -1.69% | |
| 65.92 | 66.81 | 65.84 | 66.22 | +0.58% | |
| 65.81 | 66.36 | 65.61 | 65.84 | -1.42% | |
| 66.47 | 66.92 | 66.38 | 66.79 | +1.12% | |
| 66.30 | 66.73 | 65.53 | 66.05 | -0.50% | |
| 66.25 | 66.66 | 65.68 | 66.38 | +0.56% | |
| 64.92 | 66.13 | 64.70 | 66.01 | +0.70% | |
| 66.95 | 66.95 | 65.22 | 65.55 | -1.43% | |
| 66.47 | 66.70 | 65.85 | 66.50 | -0.61% | |
| 67.08 | 67.35 | 66.78 | 66.91 | -0.03% | |
| 66.74 | 67.17 | 66.27 | 66.93 | +0.48% | |
| 66.72 | 66.95 | 66.31 | 66.61 | +0.02% | |
| 67.76 | 67.77 | 66.59 | 66.60 | -1.29% | |
| 68.00 | 68.54 | 67.35 | 67.47 | -1.20% | |
| 69.34 | 69.39 | 68.27 | 68.29 | -0.47% | |
| 69.50 | 69.75 | 68.60 | 68.61 | -0.23% | |
| 68.47 | 68.90 | 68.25 | 68.77 | 0.00% | |
| 68.38 | 68.95 | 68.38 | 68.77 | +0.34% | |
| 67.94 | 68.73 | 67.90 | 68.54 | +0.73% | |
| 68.04 | 68.37 | 67.73 | 68.04 | -0.09% | |
| 67.04 | 68.12 | 67.04 | 68.10 | +1.41% | |
| 67.19 | 67.40 | 66.63 | 67.15 | -0.36% | |
| 66.42 | 67.74 | 66.00 | 67.39 | +0.88% | |
| 69.00 | 69.15 | 66.38 | 66.80 | -2.15% | |
| 69.29 | 69.35 | 67.79 | 68.27 | -1.37% | |
| 68.46 | 69.39 | 67.91 | 69.22 | +0.68% | |
| 69.00 | 69.38 | 68.21 | 68.75 | -0.61% | |
| 69.37 | 70.07 | 69.17 | 69.17 | -0.80% | |
| 70.52 | 70.79 | 69.10 | 69.73 | -1.16% | |
| 71.01 | 71.60 | 69.98 | 70.55 | -0.10% | |
| 70.84 | 71.93 | 70.60 | 70.62 | +0.50% | |
| 70.82 | 71.41 | 70.09 | 70.27 | -1.17% | |
| 71.67 | 71.90 | 70.80 | 71.10 | -0.50% | |
| 70.63 | 71.81 | 70.57 | 71.46 | +0.52% | |
| 70.39 | 71.23 | 70.15 | 71.09 | +1.78% | |
| 70.35 | 70.61 | 69.78 | 69.85 | -0.72% | |
| 71.09 | 71.61 | 70.17 | 70.36 | -0.96% | |
| 72.48 | 72.99 | 70.93 | 71.04 | -0.91% | |
| 70.77 | 71.84 | 70.42 | 71.69 | +1.01% | |
| 71.11 | 71.51 | 70.44 | 70.97 | -0.46% | |
| 71.00 | 71.58 | 70.85 | 71.30 | +0.71% | |
| 70.26 | 70.99 | 70.15 | 70.80 | +1.03% | |
| 69.57 | 70.27 | 69.43 | 70.08 | +0.91% | |
| 70.00 | 70.21 | 69.30 | 69.45 | -0.59% | |
| 69.87 | 70.23 | 69.36 | 69.86 | +0.04% | |
| 69.67 | 70.59 | 69.67 | 69.83 | +0.82% | |
| 69.69 | 69.73 | 68.93 | 69.26 | -0.70% | |
| 68.15 | 69.82 | 68.04 | 69.75 | +2.89% | |
| 68.36 | 68.53 | 67.38 | 67.79 | -0.73% | |
| 68.92 | 69.31 | 68.24 | 68.29 | -1.29% | |
| 69.39 | 69.90 | 68.77 | 69.18 | -0.30% | |
| 69.59 | 69.85 | 68.89 | 69.39 | -0.17% | |
| 69.63 | 70.17 | 68.78 | 69.51 | +0.36% | |
| 68.60 | 69.43 | 68.41 | 69.26 | +1.18% | |
| 68.21 | 68.87 | 68.07 | 68.45 | +0.60% | |
| 68.80 | 69.19 | 67.87 | 68.04 | -0.54% | |
| 68.11 | 69.28 | 68.08 | 68.41 | +0.57% | |
| 67.97 | 68.75 | 67.87 | 68.02 | -0.70% | |
| 68.14 | 69.25 | 68.11 | 68.50 | +0.51% | |
| 67.54 | 68.63 | 67.33 | 68.15 | +0.35% | |
| 67.22 | 68.13 | 67.12 | 67.91 | +1.83% | |
| 67.00 | 67.46 | 66.61 | 66.69 | -0.12% | |
| 66.83 | 66.96 | 66.16 | 66.77 | +0.78% | |
| 65.77 | 66.40 | 65.47 | 66.25 | +1.11% | |
| 66.98 | 67.20 | 65.51 | 65.52 | -2.06% | |
| 66.20 | 67.52 | 66.20 | 66.90 | +0.60% | |
| 65.61 | 66.96 | 65.47 | 66.50 | +1.59% | |
| 66.40 | 67.10 | 65.46 | 65.46 | -1.52% | |
| 64.60 | 66.49 | 64.60 | 66.47 | +2.88% | |
| 66.25 | 66.43 | 64.55 | 64.61 | -3.48% | |
| 66.75 | 67.11 | 65.83 | 66.94 | -0.65% | |
| 67.84 | 68.38 | 67.37 | 67.38 | +0.27% | |
| 67.17 | 67.67 | 66.87 | 67.20 | -0.12% | |
| 67.70 | 68.13 | 67.20 | 67.28 | -0.58% | |
| 68.21 | 68.58 | 67.43 | 67.67 | -0.91% | |
| 67.60 | 68.49 | 67.58 | 68.29 | +0.83% | |
| 68.20 | 68.89 | 67.31 | 67.73 | -0.59% | |
| 67.20 | 68.46 | 66.30 | 68.13 | +0.84% | |
| 68.64 | 68.97 | 66.45 | 67.56 | +9.44% | |
| 62.86 | 63.12 | 61.71 | 61.73 | -1.97% | |
| 62.52 | 63.01 | 62.52 | 62.97 | +0.40% | |
| 62.09 | 63.18 | 61.83 | 62.72 | -0.32% | |
| 62.72 | 63.10 | 62.13 | 62.92 | +0.58% | |
| 62.35 | 62.63 | 61.75 | 62.56 | +1.08% | |
| 61.86 | 62.10 | 61.04 | 61.89 | +0.45% | |
| 61.52 | 61.70 | 61.17 | 61.61 | -0.05% | |
| 62.92 | 62.97 | 61.61 | 61.64 | -2.14% | |
| 63.21 | 63.76 | 62.69 | 62.99 | +0.06% | |
| 63.40 | 64.13 | 62.67 | 62.95 | -1.55% | |
| 64.50 | 65.61 | 63.75 | 63.94 | -0.87% | |
| 63.20 | 64.67 | 62.77 | 64.50 | +3.20% | |
| 62.55 | 63.29 | 62.41 | 62.50 | -0.62% | |
| 63.05 | 63.46 | 62.54 | 62.89 | +0.62% | |
| 62.42 | 63.10 | 62.37 | 62.50 | -0.13% | |
| 62.45 | 62.90 | 61.88 | 62.58 | +0.10% | |
| 61.55 | 62.60 | 61.31 | 62.52 | +2.58% | |
| 61.57 | 61.78 | 60.44 | 60.95 | -0.23% | |
| 62.27 | 62.34 | 61.01 | 61.09 | -1.82% | |
| 62.36 | 63.05 | 61.97 | 62.22 | -0.32% | |
| 62.12 | 62.67 | 61.56 | 62.42 | -0.10% | |
| 62.22 | 62.72 | 61.68 | 62.48 | +0.16% | |
| 63.24 | 63.40 | 62.18 | 62.38 | -2.09% | |
| 62.79 | 63.87 | 62.18 | 63.71 | +1.18% | |
| 64.08 | 64.15 | 62.58 | 62.97 | -1.96% | |
| 64.10 | 65.13 | 63.93 | 64.23 | +0.19% | |
| 62.57 | 64.58 | 62.57 | 64.11 | +1.44% | |
| 61.92 | 63.23 | 61.79 | 63.20 | +0.81% | |
| 62.17 | 63.15 | 62.17 | 62.69 | +0.76% | |
| 62.43 | 62.94 | 62.10 | 62.22 | -0.88% | |
| 62.10 | 62.96 | 62.00 | 62.77 | +1.16% | |
| 61.61 | 62.45 | 61.61 | 62.05 | +0.37% | |
| 62.16 | 62.26 | 61.15 | 61.82 | -0.03% | |
| 61.78 | 62.52 | 61.25 | 61.84 | +1.58% | |
| 60.94 | 61.44 | 60.63 | 60.88 | -0.03% | |
| 60.59 | 61.41 | 60.26 | 60.90 | +0.40% | |
| 60.74 | 61.29 | 60.33 | 60.66 | +0.65% | |
| 59.45 | 60.90 | 59.32 | 60.27 | +0.75% | |
| 60.14 | 60.59 | 59.37 | 59.82 | +0.74% | |
| 61.10 | 61.26 | 59.09 | 59.38 | -2.69% | |
| 62.16 | 62.35 | 60.16 | 61.02 | -1.90% | |
| 62.84 | 62.92 | 62.19 | 62.20 | -1.32% | |
| 63.94 | 64.03 | 63.01 | 63.03 | -0.61% | |
| 63.82 | 63.85 | 63.19 | 63.42 | +0.33% | |
| 63.71 | 63.85 | 63.09 | 63.21 | +0.59% | |
| 62.05 | 63.76 | 61.95 | 62.84 | +1.01% | |
| 62.52 | 62.82 | 61.99 | 62.21 | -0.83% | |
| 62.43 | 63.34 | 62.27 | 62.73 | -0.29% | |
| 63.09 | 63.24 | 62.05 | 62.91 | -0.52% | |
| 62.67 | 63.40 | 62.04 | 63.24 | +0.38% | |
| 62.33 | 63.11 | 62.05 | 63.00 | +0.69% | |
| 62.67 | 62.94 | 61.79 | 62.57 | -0.18% | |
| 62.18 | 63.24 | 60.77 | 62.68 | -0.59% | |
| 63.00 | 63.41 | 62.83 | 63.05 | -0.14% | |
| 62.67 | 63.22 | 62.52 | 63.14 | -0.33% | |
| 63.79 | 64.07 | 63.20 | 63.35 | -0.35% | |
| 63.80 | 64.14 | 62.66 | 63.57 | -0.27% | |
| 64.17 | 64.34 | 63.05 | 63.74 | -0.76% | |
| 66.18 | 66.44 | 63.96 | 64.23 | -2.62% | |
| 66.00 | 66.17 | 65.23 | 65.96 | +0.76% | |
| 64.97 | 65.55 | 64.57 | 65.46 | +1.14% | |
| 65.74 | 66.00 | 64.57 | 64.72 | -1.42% | |
| 67.22 | 67.57 | 65.50 | 65.65 | -1.29% | |
| 65.00 | 66.79 | 65.00 | 66.51 | +2.13% | |
| 64.70 | 66.15 | 64.70 | 65.12 | +0.73% | |
| 63.88 | 64.84 | 63.49 | 64.65 | +1.35% | |
| 62.56 | 64.43 | 62.31 | 63.79 | +2.29% | |
| 62.27 | 62.42 | 61.62 | 62.36 | +0.05% | |
| 62.99 | 63.43 | 61.66 | 62.33 | -0.30% | |
| 62.56 | 62.82 | 62.08 | 62.52 | +0.30% | |
| 61.94 | 62.91 | 61.75 | 62.33 | +1.47% | |
| 60.17 | 61.73 | 60.17 | 61.43 | +2.33% | |
| 60.27 | 60.97 | 59.53 | 60.03 | -0.23% | |
| 60.86 | 60.95 | 59.62 | 60.17 | -1.08% | |
| 61.08 | 61.37 | 60.32 | 60.83 | +0.20% | |
| 61.04 | 61.56 | 60.45 | 60.71 | -0.69% | |
| 60.20 | 61.19 | 59.96 | 61.13 | +1.48% | |
| 59.85 | 60.71 | 59.85 | 60.24 | +1.07% | |
| 59.76 | 59.88 | 58.99 | 59.60 | -0.55% | |
| 61.03 | 61.16 | 59.90 | 59.93 | -1.63% | |
| 61.50 | 61.81 | 60.49 | 60.92 | -0.28% | |
| 61.09 | 61.15 | 60.27 | 61.09 | -0.07% | |
| 60.10 | 61.50 | 59.85 | 61.13 | +1.31% | |
| 60.43 | 60.72 | 59.90 | 60.34 | +0.15% | |
| 59.12 | 60.50 | 59.11 | 60.25 | +2.08% | |
| 58.40 | 59.30 | 57.86 | 59.02 | +1.08% | |
| 57.97 | 58.81 | 57.47 | 58.39 | +0.71% | |
| 57.90 | 58.52 | 57.90 | 57.98 | +0.31% | |
| 57.04 | 58.31 | 57.03 | 57.80 | +1.26% | |
| 58.90 | 58.98 | 56.91 | 57.08 | -2.79% | |
| 58.80 | 59.21 | 58.59 | 58.72 | +0.05% | |
| 58.97 | 59.24 | 57.50 | 58.69 | -0.93% | |
| 58.91 | 59.38 | 58.27 | 59.24 | +1.11% | |
| 59.00 | 59.09 | 58.57 | 58.59 | -0.80% | |
| 59.15 | 59.37 | 58.92 | 59.06 | -0.32% | |
| 59.29 | 59.73 | 59.13 | 59.25 | +0.08% | |
| 58.84 | 59.27 | 58.80 | 59.20 | +0.32% | |
| 58.13 | 59.01 | 58.13 | 59.01 | +1.50% | |
| 56.99 | 58.31 | 56.88 | 58.14 | +1.61% | |
| 58.48 | 58.49 | 55.85 | 57.22 | -3.72% | |
| 60.29 | 60.48 | 59.32 | 59.43 | -1.11% | |
| 60.38 | 60.47 | 59.97 | 60.10 | -0.02% | |
| 59.42 | 60.41 | 58.95 | 60.11 | +1.30% | |
| 59.81 | 59.95 | 59.03 | 59.34 | -0.84% | |
| 59.43 | 59.94 | 58.95 | 59.84 | +0.86% | |
| 58.25 | 59.42 | 58.24 | 59.33 | +1.99% | |
| 58.01 | 58.73 | 57.90 | 58.17 | +0.19% | |
| 58.40 | 58.44 | 57.61 | 58.06 | -0.68% | |
| 58.75 | 59.16 | 58.22 | 58.46 | +0.03% | |
| 58.60 | 59.00 | 57.97 | 58.44 | -0.09% | |
| 58.99 | 59.14 | 58.46 | 58.49 | -2.26% | |
| 60.05 | 60.37 | 59.64 | 59.84 | -0.32% | |
| 60.51 | 60.91 | 59.84 | 60.03 | -0.53% | |
| 60.98 | 60.98 | 60.03 | 60.35 | -0.74% | |
| 62.70 | 62.71 | 60.68 | 60.80 | -3.14% | |
| 62.61 | 62.87 | 62.45 | 62.77 | +0.37% | |
| 61.85 | 62.63 | 61.65 | 62.54 | +1.62% | |
| 61.77 | 62.09 | 60.84 | 61.54 | -0.10% | |
| 61.40 | 62.04 | 60.61 | 61.60 | +0.21% | |
| 61.15 | 62.01 | 60.57 | 61.47 | +1.05% | |
| 60.50 | 61.11 | 60.20 | 60.83 | +1.06% | |
| 61.50 | 61.60 | 60.18 | 60.19 | -2.05% | |
| 61.69 | 62.18 | 61.27 | 61.45 | -0.08% | |
| 60.70 | 61.61 | 60.57 | 61.50 | +1.55% | |
| 60.90 | 61.09 | 60.42 | 60.56 | -0.51% | |
| 61.01 | 61.38 | 60.56 | 60.87 | -0.81% | |
| 61.13 | 61.51 | 60.95 | 61.37 | +0.28% | |
| 60.94 | 61.29 | 60.66 | 61.20 | +0.54% | |
| 61.23 | 61.50 | 60.51 | 60.87 | -1.15% | |
| 60.67 | 61.61 | 60.49 | 61.58 | +1.79% | |
| 59.70 | 60.72 | 59.70 | 60.50 | +1.36% | |
| 59.51 | 60.08 | 59.05 | 59.69 | +0.62% | |
| 58.70 | 59.55 | 58.70 | 59.32 | +1.42% | |
| 58.33 | 58.67 | 57.13 | 58.49 | -0.34% | |
| 59.74 | 60.74 | 58.24 | 58.69 | -1.39% | |
| 59.14 | 60.01 | 59.05 | 59.52 | +0.90% | |
| 59.52 | 59.75 | 58.79 | 58.99 | -1.06% | |
| 60.97 | 60.99 | 59.60 | 59.62 | -1.94% | |
| 60.85 | 61.35 | 60.30 | 60.80 | -0.43% | |
| 60.96 | 61.67 | 60.71 | 61.06 | +0.63% | |
| 61.38 | 61.40 | 60.37 | 60.68 | -0.36% | |
| 60.84 | 61.58 | 60.74 | 60.90 | +0.05% | |
| 61.63 | 61.75 | 60.45 | 60.87 | -0.94% | |
| 60.92 | 61.66 | 60.85 | 61.45 | +1.44% | |
| 60.62 | 60.74 | 60.09 | 60.58 | -0.07% | |
| 61.76 | 62.52 | 60.61 | 60.62 | -1.73% | |
| 61.71 | 61.97 | 61.32 | 61.69 | +0.28% | |
| 61.40 | 61.86 | 61.23 | 61.52 | +0.29% | |
| 60.76 | 61.39 | 60.63 | 61.34 | +0.61% | |
| 60.45 | 61.15 | 60.29 | 60.97 | +1.18% | |
| 60.85 | 61.23 | 60.02 | 60.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the D chart for longer ranges.