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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.87$120.341,413,200——
2004-12-30$34.08$121.101,332,400——
2004-12-29$33.89$120.411,375,400——
2004-12-28$33.92$120.531,355,800——
2004-12-27$33.65$119.551,582,000——
2004-12-23$33.88$120.371,651,000——
2004-12-22$34.00$120.802,351,800——
2004-12-21$33.99$120.764,255,200——
2004-12-20$34.02$120.873,939,800——
2004-12-17$34.12$121.224,164,600——
2004-12-16$34.17$121.382,119,400——
2004-12-15$34.22$121.603,175,200——
2004-12-14$34.06$121.013,025,800——
2004-12-13$34.13$121.283,886,200——
2004-12-10$33.75$119.913,174,400——
2004-12-09$33.67$119.643,508,600——
2004-12-08$33.63$119.506,587,800——
2004-12-07$33.25$118.135,476,000——
2004-12-06$33.09$117.565,373,800——
2004-12-03$32.26$114.634,036,600——
2004-12-02$32.22$114.473,484,400——
2004-12-01$32.63$115.912,984,600——
2004-11-30$32.74$116.303,325,600——
2004-11-29$32.97$117.163,025,000——
2004-11-26$33.33$118.43648,600——
2004-11-24$33.37$118.544,061,000——
2004-11-23$33.63$118.282,951,600——
2004-11-22$33.50$117.843,239,200——
2004-11-19$33.05$116.263,691,800——
2004-11-18$33.22$116.883,520,200——
2004-11-17$33.24$116.952,416,800——
2004-11-16$33.40$117.512,322,000——
2004-11-15$33.58$118.112,326,600——
2004-11-12$33.77$118.794,058,400——
2004-11-11$33.25$116.961,833,400——
2004-11-10$32.94$115.863,510,800——
2004-11-09$32.92$115.793,540,400——
2004-11-08$32.73$115.143,405,200——
2004-11-05$32.56$114.542,781,000——
2004-11-04$32.70$115.015,442,600——
2004-11-03$32.10$112.922,529,800——
2004-11-02$31.75$111.693,219,200——
2004-11-01$32.05$112.742,580,400——
2004-10-29$32.16$113.133,321,000——
2004-10-28$31.87$112.093,401,000——
2004-10-27$32.03$112.662,839,400——
2004-10-26$32.45$114.152,768,600——
2004-10-25$31.76$111.723,211,400——
2004-10-22$31.86$112.063,261,400——
2004-10-21$32.00$112.576,667,600——
2004-10-20$32.54$114.472,904,200——
2004-10-19$32.35$113.802,196,200——
2004-10-18$32.58$114.612,079,600——
2004-10-15$32.60$114.662,877,600——
2004-10-14$32.54$114.471,649,800——
2004-10-13$32.62$114.752,346,600——
2004-10-12$33.12$116.514,210,000——
2004-10-11$32.92$115.821,804,800——
2004-10-08$32.99$116.031,865,600——
2004-10-07$32.74$115.172,497,400——
2004-10-06$33.01$116.142,215,200——
2004-10-05$32.76$115.222,767,000——
2004-10-04$32.81$115.422,461,200——
2004-10-01$32.85$115.562,642,200——
2004-09-30$32.63$114.772,230,600——
2004-09-29$32.60$114.681,700,200——
2004-09-28$32.58$114.612,184,400——
2004-09-27$32.46$114.171,908,200——
2004-09-24$32.30$113.622,239,600——
2004-09-23$32.31$113.682,057,200——
2004-09-22$32.51$114.342,277,400——
2004-09-21$32.81$115.422,825,000——
2004-09-20$32.60$114.682,964,800——
2004-09-17$32.48$114.265,845,200——
2004-09-16$32.70$115.033,326,600——
2004-09-15$32.53$114.432,383,000——
2004-09-14$32.50$114.333,572,200——
2004-09-13$32.63$114.773,124,600——
2004-09-10$32.85$115.542,975,000——
2004-09-09$32.78$115.314,534,000——
2004-09-08$32.63$114.778,328,800——
2004-09-07$32.72$115.082,294,600——
2004-09-03$32.38$113.901,267,600——
2004-09-02$32.52$114.401,781,800——
2004-09-01$32.56$114.552,300,600——
2004-08-31$32.45$114.132,056,000——
2004-08-30$32.24$113.431,254,600——
2004-08-27$32.35$113.78716,400——
2004-08-26$32.36$113.831,691,400——
2004-08-25$32.31$113.684,198,000——
2004-08-24$32.31$112.542,344,400——
2004-08-23$32.29$112.451,316,200——
2004-08-20$32.35$112.662,109,600——
2004-08-19$32.33$112.611,670,800——
2004-08-18$32.51$113.221,760,000——
2004-08-17$32.22$112.231,898,200——
2004-08-16$32.19$112.111,767,600——
2004-08-13$31.77$110.641,067,000——
2004-08-12$31.78$110.661,270,200——
2004-08-11$31.84$110.901,573,600——
2004-08-10$31.70$110.381,197,800——
2004-08-09$31.47$109.601,836,600——
2004-08-06$31.66$110.242,776,200——
2004-08-05$31.61$110.071,934,200——
2004-08-04$31.88$111.012,115,800——
2004-08-03$31.73$110.501,911,200——
2004-08-02$31.75$110.572,172,000——
2004-07-30$31.73$110.501,987,800——
2004-07-29$31.35$109.182,363,200——
2004-07-28$31.29$108.972,081,600——
2004-07-27$31.29$108.952,845,400——
2004-07-26$31.32$109.061,332,200——
2004-07-23$31.34$109.151,573,200——
2004-07-22$31.44$109.491,476,400——
2004-07-21$31.58$109.961,760,200——
2004-07-20$32.04$111.582,093,400——
2004-07-19$32.03$111.531,830,600——
2004-07-16$31.90$111.082,121,200——
2004-07-15$31.78$110.682,323,200——
2004-07-14$31.58$110.001,810,800——
2004-07-13$31.29$108.951,267,800——
2004-07-12$31.30$109.011,792,400——
2004-07-09$31.18$108.592,654,800——
2004-07-08$31.42$109.421,866,200——
2004-07-07$31.66$110.261,017,800——
2004-07-06$31.67$110.291,842,200——
2004-07-02$31.63$110.141,794,800——
2004-07-01$31.13$108.402,814,200——
2004-06-30$31.54$109.841,703,000——
2004-06-29$31.47$109.582,212,600——
2004-06-28$31.91$111.112,064,200——
2004-06-25$31.96$111.291,781,800——
2004-06-24$32.08$111.721,985,000——
2004-06-23$32.09$111.761,699,600——
2004-06-22$31.76$110.611,855,600——
2004-06-21$31.69$110.361,670,600——
2004-06-18$31.59$110.022,250,800——
2004-06-17$31.68$110.332,144,400——
2004-06-16$31.44$109.491,866,200——
2004-06-15$31.05$108.122,223,400——
2004-06-14$30.91$107.631,302,400——
2004-06-10$30.87$107.511,959,200——
2004-06-09$30.68$106.862,500,800——
2004-06-08$30.83$107.352,402,800——
2004-06-07$30.81$107.281,493,400——
2004-06-04$30.75$107.072,287,600——
2004-06-03$30.79$107.232,614,400——
2004-06-02$31.19$108.622,451,400——
2004-06-01$31.42$109.421,468,600——
2004-05-28$31.49$109.651,641,600——
2004-05-27$31.37$109.252,039,800——
2004-05-26$31.25$108.814,137,800——
2004-05-25$31.65$109.102,727,200——
2004-05-24$31.32$107.951,970,000——
2004-05-21$30.80$106.171,695,400——
2004-05-20$30.81$106.191,801,800——
2004-05-19$30.63$105.573,109,000——
2004-05-18$30.99$106.812,382,800——
2004-05-17$31.00$106.881,707,000——
2004-05-14$31.23$107.653,271,200——
2004-05-13$31.07$107.092,723,000——
2004-05-12$30.88$106.433,084,200——
2004-05-11$30.82$106.222,379,800——
2004-05-10$31.00$106.862,621,600——
2004-05-07$31.49$108.554,610,200——
2004-05-06$31.96$110.172,595,600——
2004-05-05$31.66$109.142,502,800——
2004-05-04$31.95$110.141,694,400——
2004-05-03$31.95$110.121,717,600——
2004-04-30$31.91$109.982,415,200——
2004-04-29$31.73$109.363,605,000——
2004-04-28$31.72$109.342,015,200——
2004-04-27$31.75$109.451,997,200——
2004-04-26$31.86$109.831,531,200——
2004-04-23$31.79$109.571,965,800——
2004-04-22$31.81$109.642,608,800——
2004-04-21$31.61$108.952,308,400——
2004-04-20$31.59$108.913,636,600——
2004-04-19$31.85$109.791,826,400——
2004-04-16$31.95$110.142,299,200——
2004-04-15$31.93$110.073,794,400——
2004-04-14$31.48$108.523,685,800——
2004-04-13$31.38$108.154,369,600——
2004-04-12$31.50$108.572,480,400——
2004-04-08$32.19$110.951,515,200——
2004-04-07$32.19$110.961,568,200——
2004-04-06$32.36$111.531,558,800——
2004-04-05$32.13$110.741,825,800——
2004-04-02$32.15$110.841,981,000——
2004-04-01$32.20$110.981,349,400——
2004-03-31$32.15$110.831,809,400——
2004-03-30$31.95$110.122,276,000——
2004-03-29$31.68$109.222,401,000——
2004-03-26$31.25$107.722,102,200——
2004-03-25$31.28$107.812,681,400——
2004-03-24$31.25$107.742,162,200——
2004-03-23$31.46$108.452,292,200——
2004-03-22$31.64$109.071,788,000——
2004-03-19$31.93$110.082,264,400——
2004-03-18$32.20$111.001,733,000——
2004-03-17$32.43$111.792,357,200——
2004-03-16$32.19$110.951,761,600——
2004-03-15$32.17$110.882,530,000——
2004-03-12$32.01$110.341,718,200——
2004-03-11$31.79$109.572,683,600——
2004-03-10$32.31$111.362,741,200——
2004-03-09$32.54$112.192,051,200——
2004-03-08$32.60$112.382,022,800——
2004-03-05$32.54$112.172,701,400——
2004-03-04$32.12$110.702,019,800——
2004-03-03$31.97$110.193,143,000——
2004-03-02$31.72$109.331,953,200——
2004-03-01$31.59$108.911,493,800——
2004-02-27$31.42$108.293,379,800——
2004-02-26$31.13$107.292,638,200——
2004-02-25$31.38$108.172,737,800——
2004-02-24$31.65$107.992,649,000——
2004-02-23$31.62$107.873,772,400——
2004-02-20$31.40$107.142,607,200——
2004-02-19$31.63$107.902,371,000——
2004-02-18$31.71$108.191,739,000——
2004-02-17$31.75$108.331,394,800——
2004-02-13$31.51$107.513,011,800——
2004-02-12$31.60$107.821,984,000——
2004-02-11$31.93$108.963,029,800——
2004-02-10$31.85$108.671,851,400——
2004-02-09$31.60$107.821,503,200——
2004-02-06$31.65$107.991,995,200——
2004-02-05$31.38$107.053,441,200——
2004-02-04$31.61$107.842,741,000——
2004-02-03$31.88$108.762,327,600——
2004-02-02$31.92$108.891,957,600——
2004-01-30$32.08$109.462,490,000——
2004-01-29$32.22$109.922,620,200——
2004-01-28$32.01$109.223,591,600——
2004-01-27$31.62$107.873,166,200——
2004-01-26$31.42$107.192,163,200——
2004-01-23$31.20$106.454,675,200——
2004-01-22$31.55$107.652,794,600——
2004-01-21$31.38$107.052,211,200——
2004-01-20$31.00$105.771,675,800——
2004-01-16$30.70$104.752,304,400——
2004-01-15$30.89$105.383,248,000——
2004-01-14$31.39$107.101,611,600——
2004-01-13$31.08$106.032,603,800——
2004-01-12$30.92$105.521,975,200——
2004-01-09$30.89$105.383,548,800——
2004-01-08$31.00$105.774,359,000——
2004-01-07$31.41$107.172,151,400——
2004-01-06$31.48$107.392,294,400——
2004-01-05$31.68$108.112,439,600——
2004-01-02$32.01$109.201,765,800——