| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $52.40 | $61.75 | $46.96 | $60.33 | 969,486,899 |
2024 | $43.01 | $59.15 | $39.98 | $51.99 | 1,118,149,100 |
2023 | $53.38 | $55.67 | $35.47 | $43.17 | 1,227,315,400 |
2022 | $66.09 | $75.22 | $49.78 | $53.38 | 996,438,400 |
2021 | $60.94 | $66.62 | $55.36 | $66.01 | 875,246,900 |
2020 | $64.55 | $70.78 | $45.50 | $61.05 | 1,044,027,900 |
2019 | $53.04 | $64.63 | $50.08 | $64.50 | 977,014,500 |
2018 | $57.54 | $57.87 | $44.66 | $53.09 | 1,051,862,600 |
2017 | $52.25 | $60.45 | $48.36 | $57.44 | 584,574,200 |
2016 | $43.98 | $52.89 | $43.50 | $52.26 | 716,680,400 |
2015 | $48.91 | $50.58 | $42.38 | $44.42 | 652,599,100 |
2014 | $39.53 | $51.21 | $38.63 | $48.68 | 619,013,800 |
2013 | $30.82 | $41.23 | $30.56 | $39.58 | 635,329,700 |
2012 | $30.21 | $32.08 | $27.61 | $30.49 | 569,017,800 |
2011 | $23.28 | $30.28 | $22.81 | $29.99 | 704,569,100 |
2010 | $20.28 | $24.41 | $18.73 | $23.17 | 759,419,600 |
2009 | $17.68 | $20.64 | $13.55 | $20.18 | 808,933,500 |
2008 | $22.41 | $23.40 | $15.22 | $17.63 | 770,340,200 |
2007 | $19.18 | $23.40 | $18.26 | $22.48 | 1,084,327,200 |
2006 | $17.16 | $19.32 | $15.33 | $19.21 | 745,861,400 |
2005 | $14.49 | $19.06 | $14.18 | $17.07 | 765,109,200 |
2004 | $13.08 | $14.68 | $12.53 | $14.44 | 632,277,000 |
2003 | $10.80 | $13.22 | $10.15 | $13.07 | 627,063,400 |
2002 | $11.26 | $12.73 | $6.85 | $10.77 | 880,447,200 |
2001 | $11.85 | $12.74 | $9.97 | $11.28 | 504,412,400 |
Daily pricing data for Dominion Energy dates back to 3/17/1980, and may be incomplete.
