NYSE:D | Historical Stock Price | DOMINION ENERGY, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.01$8.79$25.67$74.97$218.98$639.631980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$18.00$37.06351,000——
1994-12-29$18.06$37.19306,600——
1994-12-28$18.13$37.32831,800——
1994-12-27$18.06$37.19407,000——
1994-12-23$18.13$37.32232,400——
1994-12-22$18.19$37.45844,600——
1994-12-21$18.38$37.84599,000——
1994-12-20$18.44$37.96534,400——
1994-12-19$18.44$37.96280,600——
1994-12-16$18.44$37.961,140,400——
1994-12-15$18.31$37.71679,400——
1994-12-14$18.63$38.35773,200——
1994-12-13$18.69$38.48621,200——
1994-12-12$18.56$38.22579,000——
1994-12-09$18.69$38.48429,400——
1994-12-08$18.31$37.71308,200——
1994-12-07$18.31$37.71331,000——
1994-12-06$18.38$37.84590,200——
1994-12-05$18.63$38.35549,800——
1994-12-02$18.44$37.96709,600——
1994-12-01$18.44$37.963,005,400——
1994-11-30$18.56$38.221,119,000——
1994-11-29$18.50$38.091,262,600——
1994-11-28$18.31$37.711,305,200——
1994-11-25$18.38$37.84920,600——
1994-11-23$18.44$37.303,392,400——
1994-11-22$18.00$36.421,091,600——
1994-11-21$17.81$36.04575,200——
1994-11-18$17.88$36.16891,800——
1994-11-17$18.00$36.42629,800——
1994-11-16$17.94$36.29390,400——
1994-11-15$17.88$36.16605,000——
1994-11-14$17.81$36.04582,400——
1994-11-11$17.69$35.78285,200——
1994-11-10$17.75$35.91382,000——
1994-11-09$18.00$36.42339,400——
1994-11-08$18.13$36.67337,400——
1994-11-07$18.25$36.92157,200——
1994-11-04$18.13$36.67529,600——
1994-11-03$18.44$37.30427,800——
1994-11-02$18.44$37.30543,200——
1994-11-01$18.38$37.17527,400——
1994-10-31$18.56$37.55522,800——
1994-10-28$18.63$37.68527,800——
1994-10-27$18.38$37.17664,600——
1994-10-26$18.38$37.17284,200——
1994-10-25$18.50$37.43400,000——
1994-10-24$18.63$37.68451,600——
1994-10-21$18.88$38.19445,200——
1994-10-20$18.63$37.68485,000——
1994-10-19$18.75$37.93282,600——
1994-10-18$18.69$37.81814,200——
1994-10-17$18.81$38.06203,200——
1994-10-14$18.81$38.06733,800——
1994-10-13$18.69$37.81406,600——
1994-10-12$18.81$38.06268,800——
1994-10-11$19.00$38.44329,400——
1994-10-10$18.69$37.81134,200——
1994-10-07$18.50$37.43142,800——
1994-10-06$18.44$37.30447,600——
1994-10-05$18.69$37.81428,400——
1994-10-04$18.69$37.81955,200——
1994-10-03$18.63$37.68321,800——
1994-09-30$18.63$37.68616,000——
1994-09-29$18.38$37.17374,800——
1994-09-28$18.31$37.05295,200——
1994-09-27$18.13$36.67710,600——
1994-09-26$18.06$36.54145,200——
1994-09-23$17.94$36.29240,200——
1994-09-22$18.00$36.42373,800——
1994-09-21$17.94$36.29703,600——
1994-09-20$17.75$35.91494,800——
1994-09-19$17.88$36.16758,600——
1994-09-16$17.44$35.28829,200——
1994-09-15$18.00$36.42231,600——
1994-09-14$17.94$36.29414,800——
1994-09-13$18.00$36.42527,200——
1994-09-12$18.00$36.42479,600——
1994-09-09$18.13$36.67588,000——
1994-09-08$18.31$37.05218,000——
1994-09-07$18.25$36.92611,000——
1994-09-06$18.00$36.42370,600——
1994-09-02$18.19$36.79282,400——
1994-09-01$18.69$37.81176,600——
1994-08-31$18.81$38.06393,000——
1994-08-30$19.00$38.44573,000——
1994-08-29$18.88$38.19228,400——
1994-08-26$18.81$38.06449,200——
1994-08-25$18.69$37.81729,000——
1994-08-24$18.75$37.93930,200——
1994-08-23$19.00$37.801,021,400——
1994-08-22$19.06$37.92463,600——
1994-08-19$18.94$37.67422,000——
1994-08-18$18.88$37.551,028,600——
1994-08-17$19.06$37.92925,800——
1994-08-16$19.00$37.80676,200——
1994-08-15$18.75$37.30505,200——
1994-08-12$18.63$37.05400,400——
1994-08-11$18.44$36.68345,000——
1994-08-10$18.44$36.68383,200——
1994-08-09$18.44$36.68269,400——
1994-08-08$18.56$36.93161,000——
1994-08-05$18.63$37.05852,800——
1994-08-04$18.69$37.17682,800——
1994-08-03$18.75$37.30427,600——
1994-08-02$18.69$37.17329,600——
1994-08-01$18.56$36.93481,600——
1994-07-29$18.19$36.18252,000——
1994-07-28$17.88$35.56221,600——
1994-07-27$17.94$35.68323,000——
1994-07-26$18.00$35.81380,000——
1994-07-25$17.88$35.56308,800——
1994-07-22$17.94$35.68411,800——
1994-07-21$17.88$35.56253,800——
1994-07-20$17.94$35.68370,400——
1994-07-19$18.00$35.81300,600——
1994-07-18$18.13$36.06391,000——
1994-07-15$18.25$36.30466,800——
1994-07-14$18.19$36.18262,600——
1994-07-13$17.94$35.68251,200——
1994-07-12$18.06$35.93434,800——
1994-07-11$18.00$35.81237,600——
1994-07-08$18.13$36.06353,400——
1994-07-07$18.25$36.30876,200——
1994-07-06$18.19$36.18351,400——
1994-07-05$18.25$36.30444,800——
1994-07-01$18.31$36.43227,000——
1994-06-30$18.19$36.18856,800——
1994-06-29$18.38$36.55684,800——
1994-06-28$18.38$36.55550,200——
1994-06-27$18.31$36.43396,600——
1994-06-24$18.13$36.06729,600——
1994-06-23$18.50$36.80476,800——
1994-06-22$18.75$37.30717,400——
1994-06-21$18.69$37.17901,200——
1994-06-20$19.44$38.67220,400——
1994-06-17$19.44$38.67762,800——
1994-06-16$19.81$39.41226,400——
1994-06-15$19.81$39.41226,800——
1994-06-14$19.94$39.66262,000——
1994-06-13$19.88$39.54465,600——
1994-06-10$19.94$39.66225,200——
1994-06-09$20.00$39.79345,200——
1994-06-08$20.00$39.79451,000——
1994-06-07$19.94$39.66216,400——
1994-06-06$19.94$39.66187,800——
1994-06-03$19.88$39.54197,200——
1994-06-02$19.81$39.41285,400——
1994-06-01$19.75$39.29250,800——
1994-05-31$19.81$39.41336,400——
1994-05-27$19.88$39.54191,000——
1994-05-26$19.88$39.54362,000——
1994-05-25$19.81$39.412,070,400——
1994-05-24$19.75$39.291,402,200——
1994-05-23$20.00$39.151,218,000——
1994-05-20$20.06$39.28643,600——
1994-05-19$19.94$39.03468,800——
1994-05-18$20.00$39.151,185,600——
1994-05-17$19.44$38.05510,000——
1994-05-16$19.38$37.93483,800——
1994-05-13$19.50$38.17491,200——
1994-05-12$19.38$37.93815,400——
1994-05-11$19.38$37.93787,000——
1994-05-10$19.81$38.79845,800——
1994-05-09$20.06$39.28421,000——
1994-05-06$20.38$39.89735,800——
1994-05-05$20.94$40.99216,000——
1994-05-04$21.00$41.11219,000——
1994-05-03$21.06$41.23369,600——
1994-05-02$21.13$41.36259,600——
1994-04-29$21.13$41.36429,600——
1994-04-28$20.75$40.62387,800——
1994-04-26$21.00$41.11369,600——
1994-04-25$21.13$41.36399,600——
1994-04-22$20.88$40.87459,200——
1994-04-21$21.06$41.23536,600——
1994-04-20$20.69$40.501,095,000——
1994-04-19$20.19$39.52458,200——
1994-04-18$20.19$39.52467,000——
1994-04-15$20.13$39.40569,800——
1994-04-14$20.06$39.28281,200——
1994-04-13$20.00$39.15526,400——
1994-04-12$20.00$39.15222,600——
1994-04-11$20.13$39.40305,600——
1994-04-08$20.06$39.28271,200——
1994-04-07$20.25$39.64311,000——
1994-04-06$20.19$39.52340,800——
1994-04-05$20.00$39.15876,000——
1994-04-04$19.69$38.54971,200——
1994-03-31$20.00$39.15791,000——
1994-03-30$20.31$39.77326,000——
1994-03-29$20.56$40.25238,800——
1994-03-28$20.75$40.62388,800——
1994-03-25$20.38$39.89165,000——
1994-03-24$20.38$39.89312,600——
1994-03-23$20.63$40.38172,400——
1994-03-22$20.75$40.62342,400——
1994-03-21$20.50$40.13328,600——
1994-03-18$20.50$40.131,034,800——
1994-03-17$20.81$40.74398,800——
1994-03-16$20.81$40.74370,000——
1994-03-15$20.75$40.62321,200——
1994-03-14$20.69$40.50597,000——
1994-03-11$20.56$40.25455,800——
1994-03-10$20.31$39.77540,400——
1994-03-09$20.69$40.50459,000——
1994-03-08$20.75$40.62535,000——
1994-03-07$20.75$40.62243,000——
1994-03-04$20.56$40.25477,000——
1994-03-03$20.38$39.89305,200——
1994-03-02$20.56$40.25632,600——
1994-03-01$20.50$40.13427,200——
1994-02-28$20.63$40.38474,600——
1994-02-25$20.31$39.771,594,200——
1994-02-24$20.06$39.281,714,000——
1994-02-23$20.44$39.391,347,600——
1994-02-22$20.63$39.75686,800——
1994-02-18$20.44$39.39649,000——
1994-02-17$20.63$39.75481,800——
1994-02-16$20.88$40.23395,600——
1994-02-15$21.13$40.71394,400——
1994-02-14$20.88$40.23203,200——
1994-02-11$21.00$40.47182,200——
1994-02-10$20.75$39.99334,600——
1994-02-09$21.06$40.59374,200——
1994-02-08$20.94$40.35431,400——
1994-02-07$21.19$40.83368,400——
1994-02-04$21.19$40.83494,000——
1994-02-03$21.44$41.32619,400——
1994-02-02$21.31$41.07902,200——
1994-02-01$21.25$40.95989,400——
1994-01-31$21.63$41.68293,400——
1994-01-28$21.69$41.80228,200——
1994-01-27$21.88$42.16443,000——
1994-01-26$21.44$41.32474,400——
1994-01-25$20.94$40.35612,400——
1994-01-24$21.19$40.83354,200——
1994-01-21$21.50$41.44323,200——
1994-01-20$21.81$42.04221,400——
1994-01-19$21.56$41.56223,800——
1994-01-18$21.69$41.80469,600——
1994-01-17$21.56$41.56579,600——
1994-01-14$21.88$42.16361,000——
1994-01-13$21.88$42.16512,000——
1994-01-12$22.06$42.52256,400——
1994-01-11$22.13$42.64452,800——
1994-01-10$22.38$43.12246,800——
1994-01-07$22.44$43.24195,400——
1994-01-06$22.13$42.64246,800——
1994-01-05$22.38$43.12208,200——
1994-01-04$22.56$43.48342,200——
1994-01-03$22.50$43.36553,400——