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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$82.82$535.332,856,600——
2019-12-30$82.08$530.541,845,300——
2019-12-27$82.00$530.031,989,300——
2019-12-26$81.46$526.541,481,200——
2019-12-24$81.36$525.891,027,700——
2019-12-23$81.43$526.343,486,000——
2019-12-20$82.32$532.097,757,300——
2019-12-19$81.80$528.733,947,500——
2019-12-18$81.45$526.474,609,800——
2019-12-17$81.56$527.183,863,500——
2019-12-16$81.64$527.703,767,000——
2019-12-13$80.88$522.793,413,400——
2019-12-12$80.69$521.563,370,800——
2019-12-11$80.90$522.923,455,200——
2019-12-10$80.09$517.683,081,500——
2019-12-09$79.92$516.584,341,700——
2019-12-06$81.00$523.563,275,600——
2019-12-05$81.19$524.793,606,700——
2019-12-04$82.25$525.714,844,400——
2019-12-03$81.94$523.734,842,700——
2019-12-02$82.00$524.113,602,900——
2019-11-29$83.11$531.201,872,600——
2019-11-27$83.08$531.012,145,800——
2019-11-26$83.46$533.444,119,600——
2019-11-25$83.23$531.972,687,700——
2019-11-22$83.24$532.042,383,900——
2019-11-21$83.02$530.632,555,400——
2019-11-20$82.90$529.862,722,500——
2019-11-19$82.42$526.792,383,300——
2019-11-18$82.58$527.823,707,900——
2019-11-15$82.11$524.812,859,500——
2019-11-14$81.56$521.303,297,000——
2019-11-13$80.84$516.701,950,400——
2019-11-12$79.72$509.542,170,100——
2019-11-11$79.62$508.902,311,600——
2019-11-08$80.28$513.123,361,100——
2019-11-07$80.31$513.313,592,400——
2019-11-06$80.94$517.343,984,200——
2019-11-05$81.35$519.963,525,800——
2019-11-04$83.05$530.822,936,900——
2019-11-01$83.27$532.233,169,600——
2019-10-31$82.55$527.632,424,100——
2019-10-30$81.81$522.902,382,500——
2019-10-29$81.74$522.452,544,600——
2019-10-28$81.33$519.832,224,900——
2019-10-25$81.89$523.412,697,800——
2019-10-24$82.72$528.712,265,700——
2019-10-23$82.72$528.712,685,100——
2019-10-22$82.82$529.352,570,700——
2019-10-21$82.42$526.792,087,900——
2019-10-18$82.16$525.133,210,300——
2019-10-17$82.38$526.542,369,600——
2019-10-16$81.80$522.832,585,200——
2019-10-15$81.38$520.152,383,600——
2019-10-14$81.24$519.253,246,500——
2019-10-11$81.90$523.473,088,600——
2019-10-10$81.78$522.703,258,100——
2019-10-09$81.34$519.892,764,000——
2019-10-08$80.72$515.932,742,700——
2019-10-07$81.18$518.872,731,700——
2019-10-04$81.70$522.194,538,100——
2019-10-03$79.62$508.904,008,200——
2019-10-02$79.97$511.143,561,500——
2019-10-01$81.22$519.123,095,100——
2019-09-30$81.04$517.972,711,100——
2019-09-27$80.99$517.652,793,900——
2019-09-26$80.76$516.182,497,400——
2019-09-25$80.39$513.823,663,700——
2019-09-24$80.84$516.704,284,000——
2019-09-23$80.85$516.763,247,600——
2019-09-20$80.84$516.708,128,700——
2019-09-19$80.92$517.213,032,700——
2019-09-18$80.06$511.714,502,700——
2019-09-17$79.03$505.133,281,200——
2019-09-16$78.49$501.682,517,600——
2019-09-13$78.52$501.873,669,200——
2019-09-12$78.54$502.003,063,900——
2019-09-11$78.43$501.294,484,300——
2019-09-10$77.01$492.223,233,300——
2019-09-09$76.67$490.043,848,800——
2019-09-06$76.37$488.133,740,300——
2019-09-05$77.43$494.903,943,100——
2019-09-04$79.15$500.032,718,000——
2019-09-03$78.80$497.823,118,400——
2019-08-30$77.63$490.423,623,600——
2019-08-29$77.76$491.253,071,700——
2019-08-28$76.89$485.752,133,900——
2019-08-27$77.15$487.393,499,700——
2019-08-26$76.82$485.311,731,700——
2019-08-23$75.94$479.753,525,200——
2019-08-22$76.52$483.413,569,300——
2019-08-21$76.99$486.383,300,300——
2019-08-20$76.91$485.883,206,700——
2019-08-19$77.79$491.433,665,600——
2019-08-16$76.86$485.563,594,300——
2019-08-15$77.05$486.764,899,000——
2019-08-14$75.33$475.897,296,300——
2019-08-13$75.38$476.213,436,400——
2019-08-12$74.37$469.833,925,900——
2019-08-09$74.84$472.804,607,100——
2019-08-08$75.33$475.894,467,900——
2019-08-07$74.43$470.214,843,300——
2019-08-06$75.22$475.207,842,100——
2019-08-05$74.67$471.724,972,400——
2019-08-02$76.02$480.254,318,900——
2019-08-01$75.91$479.565,513,800——
2019-07-31$74.29$469.326,681,100——
2019-07-30$75.03$474.004,195,300——
2019-07-29$75.05$474.132,818,300——
2019-07-26$75.15$474.763,076,500——
2019-07-25$74.86$472.923,417,200——
2019-07-24$75.18$474.953,101,900——
2019-07-23$75.43$476.533,175,600——
2019-07-22$76.26$481.772,956,500——
2019-07-19$76.85$485.503,115,000——
2019-07-18$77.42$489.103,089,500——
2019-07-17$77.37$488.783,254,700——
2019-07-16$77.48$489.482,599,000——
2019-07-15$78.09$493.332,695,700——
2019-07-12$77.50$489.603,009,700——
2019-07-11$77.91$492.192,750,200——
2019-07-10$78.13$493.583,665,300——
2019-07-09$78.22$494.152,554,500——
2019-07-08$78.16$493.773,181,700——
2019-07-05$77.90$492.132,535,300——
2019-07-03$78.11$493.462,323,500——
2019-07-02$77.38$488.843,407,500——
2019-07-01$77.05$486.764,652,300——
2019-06-28$77.32$488.476,014,400——
2019-06-27$76.72$484.683,452,700——
2019-06-26$76.46$483.034,253,500——
2019-06-25$78.70$497.183,563,300——
2019-06-24$79.22$500.475,455,600——
2019-06-21$78.35$494.978,070,500——
2019-06-20$77.41$489.033,340,500——
2019-06-19$77.17$487.524,075,200——
2019-06-18$76.43$482.843,410,100——
2019-06-17$76.42$482.783,638,800——
2019-06-14$76.66$484.303,964,100——
2019-06-13$76.07$480.577,525,100——
2019-06-12$75.08$474.3111,598,100——
2019-06-11$73.91$466.929,242,000——
2019-06-10$75.42$476.463,520,100——
2019-06-07$75.79$478.805,142,900——
2019-06-06$76.35$482.345,094,200——
2019-06-05$77.61$484.503,738,000——
2019-06-04$75.97$474.262,951,400——
2019-06-03$75.96$474.202,833,800——
2019-05-31$75.18$469.333,256,300——
2019-05-30$74.31$463.903,663,600——
2019-05-29$75.22$469.583,159,000——
2019-05-28$76.25$476.015,757,300——
2019-05-24$77.72$485.192,101,800——
2019-05-23$78.05$487.253,302,000——
2019-05-22$77.33$482.752,832,300——
2019-05-21$76.73$479.003,505,100——
2019-05-20$76.05$474.762,702,500——
2019-05-17$75.60$471.952,474,300——
2019-05-16$75.32$470.202,659,500——
2019-05-15$74.29$463.772,870,900——
2019-05-14$74.59$465.652,907,600——
2019-05-13$75.60$471.953,522,200——
2019-05-10$74.56$465.462,336,000——
2019-05-09$73.31$457.653,652,200——
2019-05-08$73.81$460.783,180,300——
2019-05-07$75.04$468.453,684,500——
2019-05-06$75.49$471.263,725,900——
2019-05-03$76.79$479.383,126,300——
2019-05-02$76.98$480.572,450,300——
2019-05-01$77.14$481.562,878,300——
2019-04-30$77.87$486.123,359,900——
2019-04-29$76.17$475.512,598,700——
2019-04-26$76.79$479.381,702,300——
2019-04-25$76.55$477.882,215,800——
2019-04-24$76.29$476.262,836,500——
2019-04-23$75.45$471.012,922,900——
2019-04-22$74.70$466.332,351,400——
2019-04-18$74.92$467.713,307,700——
2019-04-17$75.27$469.893,023,000——
2019-04-16$75.12$468.953,079,300——
2019-04-15$76.67$478.633,362,600——
2019-04-12$76.44$477.192,063,000——
2019-04-11$76.30$476.322,169,900——
2019-04-10$75.83$473.394,466,000——
2019-04-09$76.39$476.883,272,300——
2019-04-08$76.67$478.633,525,700——
2019-04-05$77.47$483.624,478,300——
2019-04-04$76.90$480.072,701,600——
2019-04-03$76.96$480.443,358,700——
2019-04-02$76.97$480.503,934,700——
2019-04-01$76.69$478.763,488,800——
2019-03-29$76.66$478.575,008,300——
2019-03-28$75.67$472.394,236,300——
2019-03-27$76.84$479.694,460,700——
2019-03-26$76.88$479.942,658,300——
2019-03-25$75.94$474.073,770,600——
2019-03-22$75.52$471.455,324,200——
2019-03-21$75.11$468.894,049,400——
2019-03-20$74.94$467.834,656,000——
2019-03-19$75.19$469.395,730,500——
2019-03-18$76.61$478.263,797,600——
2019-03-15$77.04$480.9413,410,800——
2019-03-14$76.64$478.445,120,600——
2019-03-13$76.30$476.324,801,400——
2019-03-12$76.33$476.514,095,200——
2019-03-11$76.32$476.453,727,000——
2019-03-08$75.73$472.763,754,500——
2019-03-07$76.12$475.204,242,900——
2019-03-06$75.83$473.394,963,000——
2019-03-05$75.45$471.016,087,400——
2019-03-04$75.27$469.894,604,200——
2019-03-01$74.79$466.893,917,700——
2019-02-28$74.09$462.526,208,800——
2019-02-27$74.33$458.293,596,900——
2019-02-26$73.89$455.584,357,300——
2019-02-25$75.12$463.163,751,100——
2019-02-22$75.05$462.733,219,100——
2019-02-21$74.34$458.353,966,400——
2019-02-20$73.54$453.425,685,700——
2019-02-19$73.54$453.426,081,000——
2019-02-15$73.26$451.694,662,400——
2019-02-14$72.90$449.473,642,100——
2019-02-13$73.25$451.637,234,100——
2019-02-12$73.20$451.323,938,600——
2019-02-11$72.81$448.923,481,000——
2019-02-08$73.05$450.404,160,900——
2019-02-07$72.67$448.063,397,700——
2019-02-06$71.79$442.632,893,800——
2019-02-05$71.93$443.494,041,200——
2019-02-04$71.45$440.536,226,500——
2019-02-01$70.97$437.575,090,100——
2019-01-31$70.24$433.078,457,000——
2019-01-30$69.44$428.145,566,000——
2019-01-29$68.69$423.526,100,500——
2019-01-28$68.37$421.547,980,300——
2019-01-25$69.16$426.425,621,600——
2019-01-24$69.13$426.234,967,200——
2019-01-23$69.43$428.085,005,600——
2019-01-22$68.59$422.905,481,900——
2019-01-18$68.77$424.014,149,700——
2019-01-17$68.94$425.064,184,300——
2019-01-16$68.97$425.245,575,000——
2019-01-15$68.88$424.695,780,900——
2019-01-14$67.97$419.087,249,500——
2019-01-11$69.85$430.675,615,400——
2019-01-10$71.90$443.317,266,500——
2019-01-09$72.22$445.283,986,300——
2019-01-08$72.34$446.025,453,500——
2019-01-07$71.51$440.905,009,200——
2019-01-04$72.21$445.224,567,300——
2019-01-03$70.84$436.776,264,700——
2019-01-02$71.18$438.876,378,000——