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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.80$253.042,152,700——
2012-12-28$51.08$249.531,696,300——
2012-12-27$51.62$252.162,493,400——
2012-12-26$51.71$252.601,828,800——
2012-12-24$51.94$253.73953,900——
2012-12-21$51.94$253.734,139,800——
2012-12-20$52.20$255.002,170,700——
2012-12-19$51.80$253.042,017,000——
2012-12-18$52.23$255.142,197,400——
2012-12-17$51.96$253.821,931,900——
2012-12-14$51.19$250.061,609,400——
2012-12-13$51.34$250.801,196,500——
2012-12-12$51.56$251.871,969,300——
2012-12-11$51.60$252.071,616,500——
2012-12-10$51.59$252.021,338,700——
2012-12-07$51.69$252.511,713,800——
2012-12-06$51.54$251.772,036,100——
2012-12-05$51.73$252.703,365,300——
2012-12-04$50.40$246.201,729,500——
2012-12-03$50.75$247.912,372,600——
2012-11-30$51.11$249.672,853,500——
2012-11-29$50.67$247.522,296,900——
2012-11-28$50.43$246.352,865,900——
2012-11-27$50.54$244.312,800,500——
2012-11-26$50.65$244.851,798,300——
2012-11-23$50.12$242.281,053,900——
2012-11-21$50.16$242.482,003,800——
2012-11-20$50.34$243.352,031,700——
2012-11-19$50.28$243.062,497,300——
2012-11-16$50.15$242.432,409,800——
2012-11-15$49.68$240.162,417,900——
2012-11-14$49.89$241.172,832,900——
2012-11-13$50.21$242.724,078,000——
2012-11-12$49.19$237.792,088,500——
2012-11-09$49.33$238.462,232,400——
2012-11-08$49.43$238.952,502,200——
2012-11-07$49.86$241.032,457,800——
2012-11-06$50.97$246.391,626,400——
2012-11-05$50.93$246.201,990,100——
2012-11-02$51.70$249.922,311,700——
2012-11-01$52.02$251.473,493,800——
2012-10-31$52.78$255.142,744,600——
2012-10-26$52.07$251.712,752,100——
2012-10-25$51.95$251.134,925,200——
2012-10-24$52.45$253.551,700,200——
2012-10-23$52.69$254.711,909,500——
2012-10-22$52.96$256.011,688,000——
2012-10-19$53.51$258.672,206,600——
2012-10-18$53.58$259.011,630,300——
2012-10-17$53.35$257.901,432,600——
2012-10-16$52.66$254.561,504,700——
2012-10-15$52.76$255.051,346,300——
2012-10-12$52.68$254.661,558,100——
2012-10-11$53.03$256.351,328,000——
2012-10-10$53.22$257.272,261,100——
2012-10-09$52.82$255.341,997,200——
2012-10-08$53.03$256.352,309,500——
2012-10-05$53.26$257.462,764,200——
2012-10-04$53.38$258.041,912,000——
2012-10-03$53.33$257.801,627,400——
2012-10-02$53.23$257.321,439,700——
2012-10-01$52.81$255.291,548,000——
2012-09-28$52.94$255.922,392,300——
2012-09-27$52.81$255.292,061,300——
2012-09-26$52.89$255.672,075,900——
2012-09-25$52.65$254.512,156,800——
2012-09-24$53.11$256.741,300,400——
2012-09-21$52.70$254.762,667,600——
2012-09-20$52.72$254.851,715,600——
2012-09-19$52.36$253.111,453,700——
2012-09-18$52.25$252.581,532,900——
2012-09-17$52.61$254.321,566,700——
2012-09-14$52.82$255.342,169,700——
2012-09-13$53.59$259.061,852,400——
2012-09-12$52.76$255.051,409,300——
2012-09-11$52.94$255.921,253,700——
2012-09-10$53.28$257.561,242,700——
2012-09-07$53.16$256.982,011,800——
2012-09-06$53.77$259.932,460,800——
2012-09-05$52.50$253.791,524,000——
2012-09-04$52.51$253.841,872,400——
2012-08-31$52.48$253.691,585,900——
2012-08-30$52.52$253.891,267,000——
2012-08-29$52.97$256.061,610,800——
2012-08-28$53.95$258.252,020,500——
2012-08-27$54.05$258.722,514,900——
2012-08-24$53.49$256.041,261,500——
2012-08-23$53.14$254.371,432,500——
2012-08-22$53.61$256.621,647,400——
2012-08-21$53.80$257.531,565,000——
2012-08-20$54.12$259.061,339,500——
2012-08-17$53.92$258.101,628,900——
2012-08-16$53.95$258.255,901,700——
2012-08-15$53.81$257.581,413,400——
2012-08-14$53.50$256.091,546,000——
2012-08-13$53.45$255.851,251,500——
2012-08-10$53.72$257.141,381,000——
2012-08-09$53.63$256.711,380,400——
2012-08-08$53.67$256.911,514,100——
2012-08-07$53.98$258.392,377,500——
2012-08-06$54.33$260.061,363,500——
2012-08-03$54.41$260.451,579,500——
2012-08-02$53.81$257.581,874,700——
2012-08-01$54.01$258.532,175,900——
2012-07-31$54.31$259.972,384,100——
2012-07-30$54.92$262.891,599,300——
2012-07-27$54.97$263.131,950,400——
2012-07-26$54.13$259.111,773,800——
2012-07-25$53.29$255.091,792,400——
2012-07-24$53.01$253.751,702,300——
2012-07-23$53.50$256.091,416,400——
2012-07-20$53.96$258.292,039,700——
2012-07-19$54.19$259.391,565,600——
2012-07-18$54.37$260.26947,700——
2012-07-17$54.23$259.591,147,000——
2012-07-16$54.19$259.391,062,400——
2012-07-13$54.19$259.391,876,000——
2012-07-12$53.70$257.051,510,300——
2012-07-11$54.04$258.681,143,400——
2012-07-10$53.70$257.051,450,600——
2012-07-09$53.77$257.381,179,700——
2012-07-06$53.83$257.671,205,500——
2012-07-05$53.78$257.431,460,900——
2012-07-03$54.23$259.59889,900——
2012-07-02$54.39$260.351,557,300——
2012-06-29$54.00$258.492,330,100——
2012-06-28$53.77$257.381,651,200——
2012-06-27$53.92$258.101,162,600——
2012-06-26$53.37$255.471,768,900——
2012-06-25$53.34$255.331,779,700——
2012-06-22$53.61$256.622,577,300——
2012-06-21$53.68$256.951,899,600——
2012-06-20$54.17$259.302,951,700——
2012-06-19$54.38$260.302,469,600——
2012-06-18$54.29$259.872,134,000——
2012-06-15$53.78$257.432,886,200——
2012-06-14$53.72$257.142,813,700——
2012-06-13$53.05$253.941,616,400——
2012-06-12$52.83$252.882,644,000——
2012-06-11$52.81$252.792,033,200——
2012-06-08$53.23$254.802,563,000——
2012-06-07$52.74$252.452,942,100——
2012-06-06$52.25$250.112,473,000——
2012-06-05$51.47$246.372,582,600——
2012-06-04$51.53$246.661,843,500——
2012-06-01$51.63$247.142,303,000——
2012-05-31$52.06$249.201,945,400——
2012-05-30$51.86$248.242,340,200——
2012-05-29$52.50$248.787,039,700——
2012-05-25$52.55$249.017,568,400——
2012-05-24$52.50$248.787,291,900——
2012-05-23$52.21$247.402,352,400——
2012-05-22$52.47$248.641,720,900——
2012-05-21$52.23$247.502,103,900——
2012-05-18$52.29$247.782,827,300——
2012-05-17$51.89$245.891,792,600——
2012-05-16$52.51$248.821,873,400——
2012-05-15$52.30$247.831,918,600——
2012-05-14$52.27$247.691,810,300——
2012-05-11$52.22$247.451,545,900——
2012-05-10$52.11$246.931,123,400——
2012-05-09$51.67$244.841,639,400——
2012-05-08$51.96$246.221,378,700——
2012-05-07$51.87$245.791,281,500——
2012-05-04$51.99$246.361,585,700——
2012-05-03$51.92$246.031,487,800——
2012-05-02$52.11$246.931,620,000——
2012-05-01$52.44$248.491,727,700——
2012-04-30$52.19$247.312,384,900——
2012-04-27$52.07$246.743,623,800——
2012-04-26$51.89$245.893,622,800——
2012-04-25$51.24$242.813,148,200——
2012-04-24$50.81$240.773,460,400——
2012-04-23$50.85$240.961,540,900——
2012-04-20$51.02$241.762,740,000——
2012-04-19$50.54$239.492,178,000——
2012-04-18$50.62$239.871,954,300——
2012-04-17$50.99$241.622,152,500——
2012-04-16$50.74$240.442,527,400——
2012-04-13$50.28$238.264,782,500——
2012-04-12$50.30$238.352,517,200——
2012-04-11$50.17$237.742,480,200——
2012-04-10$50.20$237.882,680,100——
2012-04-09$50.90$241.202,213,000——
2012-04-05$51.38$243.472,166,500——
2012-04-04$51.59$244.472,122,500——
2012-04-03$51.54$244.232,416,400——
2012-04-02$51.50$244.042,015,200——
2012-03-30$51.21$242.662,285,400——
2012-03-29$50.78$240.631,495,400——
2012-03-28$50.69$240.201,779,100——
2012-03-27$51.01$241.721,869,300——
2012-03-26$50.71$240.301,697,100——
2012-03-23$50.28$238.261,914,100——
2012-03-22$50.42$238.922,416,300——
2012-03-21$50.46$239.111,462,600——
2012-03-20$50.64$239.962,340,200——
2012-03-19$50.26$238.161,644,700——
2012-03-16$50.32$238.452,834,300——
2012-03-15$50.48$239.212,206,900——
2012-03-14$50.55$239.542,584,500——
2012-03-13$51.36$243.381,900,200——
2012-03-12$51.33$243.232,355,000——
2012-03-09$50.76$240.531,728,400——
2012-03-08$50.60$239.771,367,200——
2012-03-07$50.49$239.251,616,200——
2012-03-06$50.52$239.391,674,100——
2012-03-05$50.82$240.821,513,900——
2012-03-02$50.52$239.391,782,500——
2012-03-01$50.41$238.872,473,400——
2012-02-29$50.47$239.162,497,800——
2012-02-28$51.25$240.352,443,500——
2012-02-27$51.41$241.1011,687,600——
2012-02-24$51.32$240.688,602,700——
2012-02-23$50.94$238.908,797,300——
2012-02-22$50.47$236.691,821,700——
2012-02-21$50.14$235.153,037,500——
2012-02-17$50.57$237.162,198,500——
2012-02-16$50.42$236.461,841,000——
2012-02-15$50.08$234.872,037,500——
2012-02-14$50.23$235.572,266,600——
2012-02-13$49.93$234.161,854,700——
2012-02-10$49.91$234.071,432,700——
2012-02-09$49.86$233.832,808,800——
2012-02-08$50.20$235.431,933,800——
2012-02-07$50.42$236.462,188,000——
2012-02-06$50.27$235.761,386,400——
2012-02-03$50.38$236.272,781,800——
2012-02-02$50.51$236.882,566,700——
2012-02-01$50.42$236.463,834,200——
2012-01-31$50.04$234.684,530,300——
2012-01-30$49.34$231.394,842,300——
2012-01-27$49.56$232.436,158,000——
2012-01-26$50.85$238.482,986,500——
2012-01-25$51.11$239.702,768,300——
2012-01-24$50.31$235.941,763,100——
2012-01-23$50.48$236.743,427,000——
2012-01-20$50.57$237.162,244,500——
2012-01-19$50.30$235.901,990,400——
2012-01-18$50.43$236.512,355,100——
2012-01-17$50.80$238.242,588,200——
2012-01-13$50.60$237.303,012,800——
2012-01-12$50.93$238.852,048,500——
2012-01-11$51.17$239.981,819,500——
2012-01-10$51.29$240.542,143,400——
2012-01-09$51.36$240.872,374,400——
2012-01-06$51.43$241.205,577,700——
2012-01-05$51.96$243.682,842,600——
2012-01-04$52.07$244.202,023,800——
2012-01-03$52.50$246.212,668,500——