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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.20$506.712,392,500——
2020-12-30$74.06$499.031,929,200——
2020-12-29$73.88$497.813,718,700——
2020-12-28$73.70$496.603,165,700——
2020-12-24$74.23$500.171,065,000——
2020-12-23$74.04$498.892,757,400——
2020-12-22$73.50$495.256,252,500——
2020-12-21$74.52$502.136,991,200——
2020-12-18$75.37$507.8515,175,400——
2020-12-17$75.93$511.634,450,400——
2020-12-16$75.17$506.514,752,300——
2020-12-15$75.48$508.603,917,300——
2020-12-14$74.47$501.794,153,900——
2020-12-11$74.91$504.763,893,100——
2020-12-10$74.32$500.786,424,300——
2020-12-09$74.30$500.648,010,900——
2020-12-08$74.75$503.688,752,100——
2020-12-07$76.14$513.046,291,000——
2020-12-04$75.88$511.296,237,400——
2020-12-03$78.40$528.273,452,700——
2020-12-02$80.28$536.693,670,000——
2020-12-01$80.16$535.896,360,500——
2020-11-30$78.49$524.738,418,300——
2020-11-27$79.04$528.402,053,400——
2020-11-25$79.41$530.883,886,600——
2020-11-24$79.38$530.685,260,000——
2020-11-23$79.05$528.475,783,300——
2020-11-20$78.65$525.804,928,100——
2020-11-19$79.76$533.226,147,900——
2020-11-18$81.21$542.915,083,700——
2020-11-17$84.17$562.703,818,100——
2020-11-16$86.07$575.403,697,000——
2020-11-13$84.93$567.782,774,700——
2020-11-12$84.58$565.443,587,200——
2020-11-11$85.68$572.792,602,300——
2020-11-10$85.76$573.334,427,400——
2020-11-09$84.02$561.704,782,800——
2020-11-06$83.70$559.564,053,300——
2020-11-05$83.14$555.814,214,800——
2020-11-04$82.70$552.873,768,300——
2020-11-03$82.91$554.284,551,300——
2020-11-02$81.66$545.923,372,700——
2020-10-30$80.34$537.093,503,500——
2020-10-29$80.95$541.175,310,300——
2020-10-28$79.80$533.483,385,700——
2020-10-27$82.47$551.334,153,500——
2020-10-26$81.72$546.324,064,300——
2020-10-23$81.14$542.442,386,500——
2020-10-22$81.18$542.712,142,300——
2020-10-21$80.23$536.363,423,900——
2020-10-20$81.08$542.043,200,900——
2020-10-19$80.90$540.842,594,000——
2020-10-16$81.41$544.253,290,700——
2020-10-15$80.81$540.242,988,900——
2020-10-14$81.05$541.841,975,500——
2020-10-13$81.57$545.323,972,800——
2020-10-12$82.42$551.002,305,400——
2020-10-09$81.78$546.722,687,500——
2020-10-08$82.06$548.593,108,300——
2020-10-07$81.02$541.642,147,000——
2020-10-06$81.11$542.243,623,800——
2020-10-05$80.09$535.422,924,500——
2020-10-02$79.80$533.483,511,800——
2020-10-01$78.59$525.404,894,700——
2020-09-30$78.93$527.673,685,200——
2020-09-29$77.88$520.653,523,900——
2020-09-28$77.23$516.303,076,800——
2020-09-25$77.05$515.102,749,200——
2020-09-24$76.31$510.153,249,600——
2020-09-23$76.27$509.895,437,400——
2020-09-22$77.50$518.114,742,500——
2020-09-21$77.97$521.256,087,500——
2020-09-18$77.96$521.186,489,000——
2020-09-17$79.82$533.625,056,400——
2020-09-16$81.60$545.523,805,300——
2020-09-15$80.90$540.843,948,000——
2020-09-14$80.73$539.703,437,400——
2020-09-11$79.64$532.423,816,200——
2020-09-10$78.73$526.333,734,500——
2020-09-09$79.64$532.425,016,400——
2020-09-08$78.20$522.793,142,700——
2020-09-04$78.44$524.393,311,900——
2020-09-03$78.99$528.074,559,300——
2020-09-02$79.60$525.863,845,800——
2020-09-01$77.82$514.103,360,600——
2020-08-31$78.44$518.204,476,800——
2020-08-28$78.02$515.432,992,400——
2020-08-27$78.00$515.293,339,500——
2020-08-26$78.08$515.822,708,500——
2020-08-25$78.50$518.602,535,200——
2020-08-24$79.10$522.562,074,000——
2020-08-21$78.64$519.523,813,700——
2020-08-20$77.70$513.312,433,500——
2020-08-19$77.94$514.902,561,300——
2020-08-18$78.18$516.483,421,000——
2020-08-17$78.68$519.792,749,000——
2020-08-14$78.85$520.912,067,200——
2020-08-13$79.31$523.952,657,600——
2020-08-12$79.58$525.733,920,300——
2020-08-11$78.56$518.993,951,800——
2020-08-10$80.12$529.303,188,900——
2020-08-07$80.62$532.603,476,800——
2020-08-06$79.63$526.062,720,300——
2020-08-05$79.71$526.592,905,200——
2020-08-04$80.88$534.323,081,600——
2020-08-03$80.33$530.692,355,500——
2020-07-31$81.03$535.314,843,100——
2020-07-30$81.52$538.553,604,700——
2020-07-29$82.26$543.442,950,000——
2020-07-28$82.06$542.124,532,000——
2020-07-27$80.22$529.962,603,800——
2020-07-24$80.41$531.214,312,000——
2020-07-23$80.59$532.404,838,400——
2020-07-22$79.55$525.534,793,700——
2020-07-21$78.21$516.683,239,700——
2020-07-20$77.55$512.323,298,600——
2020-07-17$78.58$519.134,768,700——
2020-07-16$76.95$508.364,807,300——
2020-07-15$75.45$498.455,791,900——
2020-07-14$73.92$488.344,871,600——
2020-07-13$73.68$486.755,048,300——
2020-07-10$73.58$486.094,969,200——
2020-07-09$73.77$487.356,023,500——
2020-07-08$75.22$496.936,569,000——
2020-07-07$74.22$490.3212,917,200——
2020-07-06$73.59$486.1626,851,600——
2020-07-02$82.69$546.281,552,500——
2020-07-01$82.35$544.032,989,200——
2020-06-30$81.18$536.303,627,600——
2020-06-29$80.61$532.542,346,300——
2020-06-26$79.68$526.394,495,800——
2020-06-25$81.14$536.043,180,600——
2020-06-24$82.58$545.555,071,200——
2020-06-23$82.80$547.004,537,700——
2020-06-22$83.25$549.983,036,300——
2020-06-19$81.72$539.8710,713,700——
2020-06-18$84.53$558.433,255,700——
2020-06-17$84.15$555.922,527,000——
2020-06-16$84.92$561.014,685,200——
2020-06-15$84.05$555.265,261,100——
2020-06-12$83.15$549.325,337,100——
2020-06-11$84.01$555.006,670,500——
2020-06-10$87.00$574.754,694,000——
2020-06-09$85.85$567.152,526,300——
2020-06-08$86.40$570.793,138,600——
2020-06-05$84.29$556.854,573,900——
2020-06-04$84.96$561.273,960,700——
2020-06-03$86.48$565.113,229,300——
2020-06-02$86.23$563.473,407,600——
2020-06-01$85.89$561.253,799,900——
2020-05-29$85.01$555.505,577,800——
2020-05-28$83.70$546.943,402,500——
2020-05-27$81.56$532.963,575,500——
2020-05-26$80.82$528.124,157,600——
2020-05-22$80.51$526.092,977,600——
2020-05-21$78.60$513.612,387,200——
2020-05-20$78.75$514.592,115,200——
2020-05-19$78.83$515.122,743,100——
2020-05-18$79.85$521.783,394,200——
2020-05-15$78.22$511.138,694,600——
2020-05-14$79.63$520.344,005,900——
2020-05-13$79.01$516.294,172,800——
2020-05-12$78.95$515.904,554,600——
2020-05-11$79.24$517.802,791,000——
2020-05-08$78.40$512.313,236,100——
2020-05-07$78.10$510.354,363,700——
2020-05-06$77.73$507.935,276,300——
2020-05-05$77.94$509.303,862,600——
2020-05-04$75.80$495.322,234,400——
2020-05-01$75.61$494.072,679,700——
2020-04-30$77.13$504.013,145,000——
2020-04-29$78.67$514.072,737,000——
2020-04-28$79.27$517.992,567,700——
2020-04-27$78.52$513.092,412,300——
2020-04-24$77.92$509.172,410,900——
2020-04-23$76.91$502.572,532,000——
2020-04-22$78.74$514.532,892,700——
2020-04-21$76.61$500.612,962,100——
2020-04-20$79.11$516.953,369,200——
2020-04-17$81.51$532.632,828,400——
2020-04-16$78.07$510.153,623,700——
2020-04-15$79.79$521.392,972,700——
2020-04-14$82.02$535.963,390,800——
2020-04-13$79.53$519.692,740,600——
2020-04-09$81.59$533.155,479,200——
2020-04-08$78.22$511.133,891,800——
2020-04-07$73.44$479.904,259,300——
2020-04-06$74.11$484.275,060,900——
2020-04-03$69.55$454.483,388,500——
2020-04-02$71.06$464.343,533,000——
2020-04-01$69.93$456.964,381,200——
2020-03-31$72.19$471.734,531,400——
2020-03-30$76.81$501.925,701,400——
2020-03-27$73.07$477.484,217,000——
2020-03-26$72.44$473.364,741,300——
2020-03-25$67.34$440.034,987,600——
2020-03-24$65.67$429.126,514,400——
2020-03-23$59.39$388.098,042,700——
2020-03-20$67.22$439.259,964,200——
2020-03-19$71.85$469.517,855,600——
2020-03-18$80.26$524.466,562,700——
2020-03-17$80.48$525.908,190,800——
2020-03-16$68.65$448.596,506,700——
2020-03-13$78.29$511.597,362,700——
2020-03-12$71.31$465.986,777,600——
2020-03-11$78.95$515.904,258,300——
2020-03-10$83.22$543.804,869,600——
2020-03-09$81.33$531.456,171,300——
2020-03-06$86.70$566.544,520,400——
2020-03-05$87.17$569.613,880,800——
2020-03-04$89.03$581.774,571,600——
2020-03-03$83.38$544.855,624,500——
2020-03-02$84.18$550.085,612,300——
2020-02-28$78.18$510.878,245,700——
2020-02-27$81.28$531.134,549,200——
2020-02-26$86.77$560.863,902,100——
2020-02-25$87.79$567.453,879,900——
2020-02-24$89.80$580.444,665,600——
2020-02-21$89.38$577.733,126,400——
2020-02-20$89.25$576.893,034,800——
2020-02-19$87.84$567.772,665,800——
2020-02-18$88.98$575.143,419,500——
2020-02-14$87.46$565.322,881,300——
2020-02-13$86.24$557.433,571,400——
2020-02-12$85.78$554.463,463,800——
2020-02-11$85.22$550.843,759,800——
2020-02-10$84.59$546.772,329,800——
2020-02-07$84.81$548.192,276,700——
2020-02-06$85.27$551.161,594,300——
2020-02-05$84.92$548.902,604,600——
2020-02-04$84.56$546.573,025,800——
2020-02-03$85.84$554.852,030,300——
2020-01-31$85.75$554.263,968,300——
2020-01-30$86.48$558.983,380,500——
2020-01-29$85.39$551.942,973,100——
2020-01-28$84.52$546.312,718,800——
2020-01-27$83.32$538.562,226,000——
2020-01-24$84.00$542.952,640,800——
2020-01-23$84.07$543.412,270,900——
2020-01-22$83.69$540.952,279,400——
2020-01-21$84.03$543.154,520,000——
2020-01-17$84.05$543.283,610,800——
2020-01-16$83.51$539.792,657,700——
2020-01-15$82.99$536.422,749,400——
2020-01-14$81.95$529.702,872,000——
2020-01-13$82.05$530.351,726,600——
2020-01-10$82.07$530.482,420,200——
2020-01-09$81.92$529.512,206,500——
2020-01-08$81.69$528.022,591,100——
2020-01-07$82.21$531.382,555,100——
2020-01-06$82.39$532.552,164,400——
2020-01-03$81.76$528.472,840,700——
2020-01-02$81.96$529.773,004,200——