Comparing Back to the side-by-side chart ↗
Dominion Energy Inc (D) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +4.7% vs the 50-day and +3.5% vs the 200-day average, 8.7% below the 52-week high and +21.8% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Dominion Energy Inc trades 4.7% above its 50-day and 3.5% above its 200-day moving average. (as of 2026-10-30)
Dominion Energy is a regulated utility that generates, transmits and distributes electricity and natural gas across parts of Virginia, North Carolina and South Carolina, through its Dominion Energy Virginia and Dominion Energy South Carolina segments. It also runs a Contracted Energy segment that owns long-term renewable power and renewable natural gas projects outside the regulated business.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the D overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.98 | 66.98 | 65.85 | 66.62 | +2.30% | 5,179,550 |
| 2026-10-29 | 65.22 | 65.73 | 64.90 | 65.12 | +1.31% | 6,099,362 |
| 2026-10-28 | 65.38 | 65.50 | 64.17 | 64.28 | -1.65% | 3,917,501 |
| 2026-10-27 | 65.39 | 65.47 | 64.93 | 65.36 | +0.40% | 3,439,354 |
| 2026-10-26 | 64.97 | 65.84 | 64.92 | 65.10 | -0.15% | 3,960,051 |
| 2026-10-23 | 65.27 | 65.66 | 64.75 | 65.20 | -0.31% | 5,127,229 |
| 2026-10-22 | 62.74 | 65.43 | 62.73 | 65.40 | +4.93% | 5,263,801 |
| 2026-10-21 | 63.11 | 63.50 | 62.25 | 62.33 | -0.81% | 4,591,911 |
| 2026-10-20 | 62.56 | 63.18 | 62.39 | 62.84 | +1.01% | 2,793,647 |
| 2026-10-19 | 63.18 | 63.33 | 62.00 | 62.21 | -2.12% | 3,348,859 |
| 2026-10-16 | 63.10 | 63.91 | 62.85 | 63.56 | +1.11% | 3,676,229 |
| 2026-10-15 | 63.80 | 63.85 | 62.41 | 62.86 | +0.10% | 5,925,242 |
| 2026-10-14 | 62.52 | 62.95 | 61.72 | 62.80 | +0.80% | 5,684,271 |
| 2026-10-13 | 62.89 | 62.96 | 61.53 | 62.30 | -0.24% | 3,732,617 |
| 2026-10-12 | 61.68 | 62.52 | 61.56 | 62.45 | +1.31% | 3,106,254 |
| 2026-10-09 | 61.58 | 61.86 | 61.32 | 61.64 | -0.18% | 2,583,519 |
| 2026-10-08 | 61.57 | 61.85 | 61.07 | 61.75 | +0.36% | 7,018,421 |
| 2026-10-07 | 62.00 | 62.10 | 60.99 | 61.53 | -0.76% | 4,308,025 |
| 2026-10-06 | 61.14 | 62.08 | 61.01 | 62.00 | +1.61% | 3,898,287 |
| 2026-10-05 | 61.17 | 61.43 | 60.55 | 61.02 | -0.47% | 4,047,244 |
| 2026-10-02 | 61.03 | 61.86 | 61.03 | 61.31 | +0.91% | 3,879,041 |
| 2026-10-01 | 60.29 | 60.91 | 59.44 | 60.76 | +0.40% | 5,584,476 |
| 2026-09-30 | 60.95 | 61.14 | 60.45 | 60.52 | -0.20% | 4,359,767 |
| 2026-09-29 | 60.04 | 60.89 | 59.61 | 60.64 | +0.60% | 4,114,564 |
| 2026-09-28 | 60.63 | 60.88 | 59.84 | 60.28 | -0.66% | 3,454,290 |
| 2026-09-25 | 60.33 | 61.00 | 60.14 | 60.68 | +0.46% | 4,906,630 |
| 2026-09-24 | 61.25 | 61.42 | 60.38 | 60.40 | -1.26% | 5,049,857 |
| 2026-09-23 | 62.21 | 62.27 | 61.04 | 61.17 | -2.02% | 4,908,095 |
| 2026-09-22 | 62.67 | 62.99 | 62.40 | 62.43 | -0.62% | 8,199,233 |
| 2026-09-21 | 63.53 | 64.45 | 62.77 | 62.82 | -1.20% | 5,326,362 |
| 2026-09-18 | 64.01 | 64.20 | 63.45 | 63.58 | -1.10% | 9,230,144 |
| 2026-09-17 | 63.79 | 64.34 | 63.64 | 64.29 | +1.23% | 2,641,156 |
| 2026-09-16 | 64.37 | 64.50 | 63.41 | 63.51 | -0.56% | 3,697,134 |
| 2026-09-15 | 64.56 | 64.71 | 63.77 | 63.87 | -0.92% | 4,757,787 |
| 2026-09-14 | 64.78 | 65.16 | 64.23 | 64.46 | +0.16% | 4,402,884 |
| 2026-09-11 | 65.55 | 65.74 | 64.36 | 64.36 | -1.06% | 5,945,226 |
| 2026-09-10 | 65.31 | 65.81 | 64.85 | 65.05 | -0.08% | 6,077,811 |
| 2026-09-09 | 66.25 | 66.78 | 65.08 | 65.10 | -1.69% | 5,038,762 |
| 2026-09-08 | 65.92 | 66.81 | 65.84 | 66.22 | +0.58% | 4,610,287 |
| 2026-09-04 | 65.81 | 66.36 | 65.61 | 65.84 | -1.42% | 3,265,200 |
| 2026-09-03 | 66.47 | 66.92 | 66.38 | 66.79 | +1.12% | 5,295,900 |
| 2026-09-02 | 66.30 | 66.73 | 65.53 | 66.05 | -0.50% | 5,869,000 |
| 2026-09-01 | 66.25 | 66.66 | 65.68 | 66.38 | +0.56% | 4,469,800 |
| 2026-08-31 | 64.92 | 66.13 | 64.70 | 66.01 | +0.70% | 6,698,300 |
| 2026-08-28 | 66.95 | 66.95 | 65.22 | 65.55 | -1.43% | 3,320,600 |
| 2026-08-27 | 66.47 | 66.70 | 65.85 | 66.50 | -0.61% | 3,568,400 |
| 2026-08-26 | 67.08 | 67.35 | 66.78 | 66.91 | -0.03% | 2,767,200 |
| 2026-08-25 | 66.74 | 67.17 | 66.27 | 66.93 | +0.48% | 3,078,200 |
| 2026-08-24 | 66.72 | 66.95 | 66.31 | 66.61 | +0.02% | 5,747,437 |
| 2026-08-21 | 67.75 | 67.77 | 66.59 | 66.60 | -1.29% | 3,883,991 |
| 2026-08-20 | 68.00 | 68.54 | 67.35 | 67.47 | -1.20% | 3,071,794 |
| 2026-08-19 | 69.34 | 69.39 | 68.27 | 68.29 | -0.47% | 2,677,613 |
| 2026-08-18 | 69.50 | 69.75 | 68.60 | 68.61 | -0.23% | 2,214,322 |
| 2026-08-17 | 68.47 | 68.90 | 68.25 | 68.77 | +0.00% | 3,501,616 |
| 2026-08-14 | 68.38 | 68.95 | 68.38 | 68.77 | +0.34% | 1,951,472 |
| 2026-08-13 | 67.94 | 68.72 | 67.90 | 68.54 | +0.73% | 2,755,393 |
| 2026-08-12 | 68.04 | 68.37 | 67.73 | 68.04 | -0.09% | 2,178,078 |
| 2026-08-11 | 67.04 | 68.12 | 67.04 | 68.10 | +1.41% | 2,849,798 |
| 2026-08-10 | 67.19 | 67.40 | 66.63 | 67.15 | -0.36% | 3,779,329 |
| 2026-08-07 | 66.42 | 67.74 | 66.00 | 67.39 | +0.88% | 4,910,502 |
| 2026-08-06 | 69.00 | 69.15 | 66.38 | 66.80 | -2.15% | 8,580,345 |
| 2026-08-05 | 69.29 | 69.35 | 67.79 | 68.27 | -1.37% | 2,873,860 |
| 2026-08-04 | 68.46 | 69.39 | 67.91 | 69.22 | +0.68% | 2,835,672 |
| 2026-08-03 | 69.00 | 69.38 | 68.21 | 68.75 | -0.61% | 2,900,826 |
| 2026-07-31 | 69.37 | 70.07 | 69.17 | 69.17 | -0.80% | 3,582,496 |
| 2026-07-30 | 70.52 | 70.79 | 69.10 | 69.73 | -1.16% | 3,063,942 |
| 2026-07-29 | 71.01 | 71.59 | 69.98 | 70.55 | -0.10% | 3,097,793 |
| 2026-07-28 | 70.84 | 71.93 | 70.60 | 70.62 | +0.50% | 4,011,106 |
| 2026-07-27 | 70.82 | 71.41 | 70.09 | 70.27 | -1.17% | 2,902,694 |
| 2026-07-24 | 71.67 | 71.90 | 70.80 | 71.10 | -0.50% | 3,480,186 |
| 2026-07-23 | 70.63 | 71.81 | 70.56 | 71.46 | +0.52% | 4,373,795 |
| 2026-07-22 | 70.39 | 71.23 | 70.15 | 71.09 | +1.78% | 3,273,082 |
| 2026-07-21 | 70.35 | 70.61 | 69.78 | 69.85 | -0.72% | 2,871,849 |
| 2026-07-20 | 71.09 | 71.61 | 70.17 | 70.36 | -0.96% | 3,009,201 |
| 2026-07-17 | 72.48 | 72.99 | 70.93 | 71.04 | -0.91% | 4,492,356 |
| 2026-07-16 | 70.77 | 71.84 | 70.42 | 71.69 | +1.01% | 3,690,408 |
| 2026-07-15 | 71.11 | 71.51 | 70.44 | 70.97 | -0.46% | 4,539,706 |
| 2026-07-14 | 71.00 | 71.58 | 70.84 | 71.30 | +0.71% | 4,544,172 |
| 2026-07-13 | 70.26 | 70.99 | 70.15 | 70.80 | +1.03% | 3,357,311 |
| 2026-07-10 | 69.57 | 70.27 | 69.43 | 70.08 | +0.91% | 3,956,959 |
| 2026-07-09 | 70.00 | 70.21 | 69.30 | 69.45 | -0.59% | 5,113,349 |
| 2026-07-08 | 69.87 | 70.23 | 69.36 | 69.86 | +0.04% | 5,728,616 |
| 2026-07-07 | 69.67 | 70.59 | 69.67 | 69.83 | +0.82% | 13,939,070 |
| 2026-07-06 | 69.69 | 69.73 | 68.93 | 69.26 | -0.70% | 5,046,371 |
| 2026-07-02 | 68.15 | 69.82 | 68.04 | 69.75 | +2.89% | 4,304,449 |
| 2026-07-01 | 68.36 | 68.53 | 67.38 | 67.79 | -0.73% | 6,184,043 |
| 2026-06-30 | 68.92 | 69.31 | 68.24 | 68.29 | -1.29% | 5,656,900 |
| 2026-06-29 | 69.39 | 69.90 | 68.77 | 69.18 | -0.30% | 3,998,975 |
| 2026-06-26 | 69.59 | 69.85 | 68.89 | 69.39 | -0.17% | 7,800,041 |
| 2026-06-25 | 69.63 | 70.17 | 68.78 | 69.51 | +0.36% | 4,213,290 |
| 2026-06-24 | 68.60 | 69.42 | 68.41 | 69.26 | +1.18% | 4,446,189 |
| 2026-06-23 | 68.21 | 68.87 | 68.06 | 68.45 | +0.60% | 5,393,799 |
| 2026-06-22 | 68.80 | 69.19 | 67.87 | 68.04 | -0.54% | 9,226,247 |
| 2026-06-18 | 68.11 | 69.28 | 68.08 | 68.41 | +0.57% | 16,090,290 |
| 2026-06-17 | 67.97 | 68.75 | 67.87 | 68.02 | -0.70% | 7,105,696 |
| 2026-06-16 | 68.14 | 69.25 | 68.11 | 68.50 | +0.51% | 6,131,870 |
| 2026-06-15 | 67.54 | 68.63 | 67.33 | 68.15 | +0.35% | 7,790,065 |
| 2026-06-12 | 67.22 | 68.13 | 67.12 | 67.91 | +1.83% | 5,831,105 |
| 2026-06-11 | 67.00 | 67.45 | 66.61 | 66.69 | -0.12% | 6,979,932 |
| 2026-06-10 | 66.83 | 66.95 | 66.16 | 66.77 | +0.78% | 6,185,214 |
| 2026-06-09 | 65.77 | 66.40 | 65.47 | 66.25 | +1.11% | 11,509,340 |
| 2026-06-08 | 66.98 | 67.20 | 65.51 | 65.52 | -2.06% | 5,624,401 |
| 2026-06-05 | 66.20 | 67.52 | 66.20 | 66.90 | +0.60% | 5,119,187 |
| 2026-06-04 | 65.61 | 66.95 | 65.47 | 66.50 | +1.59% | 6,168,169 |
| 2026-06-03 | 66.40 | 67.10 | 65.45 | 65.46 | -1.52% | 8,595,238 |
| 2026-06-02 | 64.60 | 66.49 | 64.60 | 66.47 | +2.88% | 7,134,921 |
| 2026-06-01 | 66.25 | 66.43 | 64.55 | 64.61 | -3.48% | 6,493,693 |
| 2026-05-29 | 66.75 | 67.11 | 65.83 | 66.94 | -0.65% | 15,741,500 |
| 2026-05-28 | 67.84 | 68.38 | 67.37 | 67.38 | +0.27% | 15,167,100 |
| 2026-05-27 | 67.17 | 67.67 | 66.87 | 67.20 | -0.12% | 7,337,900 |
| 2026-05-26 | 67.70 | 68.13 | 67.20 | 67.28 | -0.58% | 8,121,200 |
| 2026-05-22 | 68.21 | 68.58 | 67.43 | 67.67 | -0.91% | 6,459,900 |
| 2026-05-21 | 67.60 | 68.49 | 67.58 | 68.29 | +0.83% | 9,778,500 |
| 2026-05-20 | 68.20 | 68.89 | 67.31 | 67.73 | -0.59% | 12,506,100 |
| 2026-05-19 | 67.20 | 68.46 | 66.30 | 68.13 | +0.84% | 18,275,300 |
| 2026-05-18 | 68.64 | 68.97 | 66.45 | 67.56 | +9.44% | 40,094,600 |
| 2026-05-15 | 62.86 | 63.12 | 61.71 | 61.73 | -1.97% | 4,678,300 |
| 2026-05-14 | 62.52 | 63.01 | 62.52 | 62.97 | +0.40% | 3,167,400 |
| 2026-05-13 | 62.09 | 63.18 | 61.83 | 62.72 | -0.32% | 6,126,600 |
| 2026-05-12 | 62.72 | 63.10 | 62.13 | 62.92 | +0.58% | 4,791,500 |
| 2026-05-11 | 62.35 | 62.63 | 61.75 | 62.56 | +1.08% | 5,559,500 |
| 2026-05-08 | 61.86 | 62.10 | 61.04 | 61.89 | +0.45% | 6,031,800 |
| 2026-05-07 | 61.52 | 61.70 | 61.17 | 61.61 | -0.05% | 3,190,800 |
| 2026-05-06 | 62.92 | 62.97 | 61.61 | 61.64 | -2.14% | 5,139,400 |
| 2026-05-05 | 63.21 | 63.76 | 62.69 | 62.99 | +0.06% | 3,332,600 |
| 2026-05-04 | 63.40 | 64.13 | 62.67 | 62.95 | -1.55% | 3,883,900 |
| 2026-05-01 | 64.50 | 65.61 | 63.75 | 63.94 | -0.87% | 6,257,900 |
| 2026-04-30 | 63.20 | 64.67 | 62.77 | 64.50 | +3.20% | 8,054,400 |
| 2026-04-29 | 62.55 | 63.29 | 62.41 | 62.50 | -0.62% | 7,278,700 |
| 2026-04-28 | 63.05 | 63.46 | 62.54 | 62.89 | +0.62% | 4,394,000 |
| 2026-04-27 | 62.42 | 63.10 | 62.37 | 62.50 | -0.13% | 3,446,800 |
| 2026-04-24 | 62.45 | 62.90 | 61.88 | 62.58 | +0.10% | 2,931,000 |
| 2026-04-23 | 61.55 | 62.60 | 61.31 | 62.52 | +2.58% | 4,060,200 |
| 2026-04-22 | 61.57 | 61.78 | 60.44 | 60.95 | -0.23% | 4,908,200 |
| 2026-04-21 | 62.27 | 62.34 | 61.01 | 61.09 | -1.82% | 4,344,100 |
| 2026-04-20 | 62.36 | 63.05 | 61.97 | 62.22 | -0.32% | 3,029,500 |
| 2026-04-17 | 62.12 | 62.67 | 61.56 | 62.42 | -0.10% | 5,763,200 |
| 2026-04-16 | 62.22 | 62.72 | 61.68 | 62.48 | +0.16% | 4,534,600 |
| 2026-04-15 | 63.24 | 63.40 | 62.18 | 62.38 | -2.09% | 5,125,400 |
| 2026-04-14 | 62.79 | 63.87 | 62.18 | 63.71 | +1.18% | 5,177,800 |
| 2026-04-13 | 64.08 | 64.15 | 62.58 | 62.97 | -1.96% | 3,541,000 |
| 2026-04-10 | 64.10 | 65.13 | 63.93 | 64.23 | +0.19% | 4,707,400 |
| 2026-04-09 | 62.57 | 64.58 | 62.57 | 64.11 | +1.44% | 4,386,500 |
| 2026-04-08 | 61.92 | 63.23 | 61.79 | 63.20 | +0.81% | 3,515,700 |
| 2026-04-07 | 62.17 | 63.15 | 62.17 | 62.69 | +0.76% | 2,642,100 |
| 2026-04-06 | 62.43 | 62.94 | 62.10 | 62.22 | -0.88% | 2,373,200 |
| 2026-04-02 | 62.10 | 62.96 | 62.00 | 62.77 | +1.16% | 3,451,800 |
| 2026-04-01 | 61.61 | 62.45 | 61.61 | 62.05 | +0.37% | 3,674,900 |
| 2026-03-31 | 62.16 | 62.26 | 61.15 | 61.82 | -0.03% | 4,552,200 |
| 2026-03-30 | 61.78 | 62.52 | 61.25 | 61.84 | +1.58% | 3,906,000 |
| 2026-03-27 | 60.94 | 61.44 | 60.63 | 60.88 | -0.03% | 3,699,900 |
| 2026-03-26 | 60.59 | 61.41 | 60.26 | 60.90 | +0.40% | 3,139,700 |
| 2026-03-25 | 60.74 | 61.29 | 60.33 | 60.66 | +0.65% | 3,864,700 |
| 2026-03-24 | 59.45 | 60.90 | 59.32 | 60.27 | +0.75% | 3,396,000 |
| 2026-03-23 | 60.14 | 60.59 | 59.37 | 59.82 | +0.74% | 5,266,300 |
| 2026-03-20 | 61.10 | 61.26 | 59.09 | 59.38 | -2.69% | 7,784,800 |
| 2026-03-19 | 62.16 | 62.35 | 60.16 | 61.02 | -1.90% | 5,069,500 |
| 2026-03-18 | 62.84 | 62.92 | 62.19 | 62.20 | -1.32% | 3,519,100 |
| 2026-03-17 | 63.94 | 64.03 | 63.01 | 63.03 | -0.61% | 3,777,200 |
| 2026-03-16 | 63.82 | 63.85 | 63.19 | 63.42 | +0.33% | 3,096,300 |
| 2026-03-13 | 63.71 | 63.85 | 63.09 | 63.21 | +0.59% | 4,294,700 |
| 2026-03-12 | 62.05 | 63.76 | 61.95 | 62.84 | +1.01% | 4,885,800 |
| 2026-03-11 | 62.52 | 62.82 | 61.99 | 62.21 | -0.83% | 3,261,300 |
| 2026-03-10 | 62.43 | 63.34 | 62.27 | 62.73 | -0.29% | 3,434,200 |
| 2026-03-09 | 63.09 | 63.24 | 62.05 | 62.91 | -0.52% | 3,381,800 |
| 2026-03-06 | 62.67 | 63.40 | 62.04 | 63.24 | +0.38% | 4,420,700 |
| 2026-03-05 | 62.33 | 63.11 | 62.05 | 63.00 | +0.69% | 5,714,900 |
| 2026-03-04 | 62.67 | 62.94 | 61.79 | 62.57 | -0.18% | 4,959,700 |
| 2026-03-03 | 62.18 | 63.24 | 60.77 | 62.68 | -0.59% | 4,503,500 |
| 2026-03-02 | 63.00 | 63.41 | 62.83 | 63.05 | -0.14% | 6,884,400 |
| 2026-02-27 | 62.67 | 63.22 | 62.52 | 63.14 | -0.33% | 14,187,500 |
| 2026-02-26 | 63.79 | 64.07 | 63.20 | 63.35 | -0.35% | 5,046,800 |
| 2026-02-25 | 63.80 | 64.14 | 62.66 | 63.57 | -0.27% | 5,696,400 |
| 2026-02-24 | 64.17 | 64.34 | 63.05 | 63.74 | -0.76% | 6,820,800 |
| 2026-02-23 | 66.18 | 66.44 | 63.96 | 64.23 | -2.62% | 10,616,600 |
| 2026-02-20 | 66.00 | 66.17 | 65.23 | 65.96 | +0.76% | 9,279,300 |
| 2026-02-19 | 64.97 | 65.55 | 64.57 | 65.46 | +1.14% | 6,897,800 |
| 2026-02-18 | 65.74 | 66.00 | 64.57 | 64.72 | -1.42% | 6,582,700 |
| 2026-02-17 | 67.22 | 67.57 | 65.50 | 65.65 | -1.29% | 6,672,800 |
| 2026-02-13 | 65.00 | 66.79 | 65.00 | 66.51 | +2.13% | 4,554,200 |
| 2026-02-12 | 64.70 | 66.15 | 64.70 | 65.12 | +0.73% | 8,873,000 |
| 2026-02-11 | 63.88 | 64.84 | 63.49 | 64.65 | +1.35% | 4,459,200 |
| 2026-02-10 | 62.56 | 64.43 | 62.31 | 63.79 | +2.29% | 6,345,700 |
| 2026-02-09 | 62.27 | 62.42 | 61.62 | 62.36 | +0.05% | 3,375,600 |
| 2026-02-06 | 62.99 | 63.43 | 61.66 | 62.33 | -0.30% | 3,658,700 |
| 2026-02-05 | 62.56 | 62.82 | 62.08 | 62.52 | +0.30% | 3,495,500 |
| 2026-02-04 | 61.94 | 62.91 | 61.75 | 62.33 | +1.47% | 5,492,700 |
| 2026-02-03 | 60.17 | 61.73 | 60.17 | 61.43 | +2.33% | 7,696,100 |
| 2026-02-02 | 60.27 | 60.97 | 59.53 | 60.03 | -0.23% | 6,022,800 |
| 2026-01-30 | 60.86 | 60.95 | 59.62 | 60.17 | -1.08% | 8,217,000 |
| 2026-01-29 | 61.08 | 61.37 | 60.32 | 60.83 | +0.20% | 4,288,000 |
| 2026-01-28 | 61.04 | 61.56 | 60.45 | 60.71 | -0.69% | 3,386,200 |
| 2026-01-27 | 60.20 | 61.19 | 59.96 | 61.13 | +1.48% | 3,876,500 |
| 2026-01-26 | 59.85 | 60.71 | 59.85 | 60.24 | +1.07% | 4,454,200 |
| 2026-01-23 | 59.76 | 59.88 | 58.99 | 59.60 | -0.55% | 5,245,600 |
| 2026-01-22 | 61.03 | 61.16 | 59.90 | 59.93 | -1.63% | 4,707,300 |
| 2026-01-21 | 61.50 | 61.81 | 60.49 | 60.92 | -0.28% | 6,995,200 |
| 2026-01-20 | 61.09 | 61.15 | 60.27 | 61.09 | -0.07% | 6,392,900 |
| 2026-01-16 | 60.10 | 61.50 | 59.85 | 61.13 | +1.31% | 6,710,200 |
| 2026-01-15 | 60.43 | 60.72 | 59.90 | 60.34 | +0.15% | 5,335,200 |
| 2026-01-14 | 59.12 | 60.50 | 59.11 | 60.25 | +2.08% | 6,151,200 |
| 2026-01-13 | 58.40 | 59.30 | 57.86 | 59.02 | +1.08% | 7,851,500 |
| 2026-01-12 | 57.97 | 58.81 | 57.47 | 58.39 | +0.71% | 11,453,900 |
| 2026-01-09 | 57.90 | 58.52 | 57.90 | 57.98 | +0.31% | 4,880,700 |
| 2026-01-08 | 57.04 | 58.31 | 57.03 | 57.80 | +1.26% | 5,570,100 |
| 2026-01-07 | 58.90 | 58.98 | 56.91 | 57.08 | -2.79% | 7,836,500 |
| 2026-01-06 | 58.80 | 59.21 | 58.59 | 58.72 | +0.05% | 6,171,000 |
| 2026-01-05 | 58.97 | 59.24 | 57.50 | 58.69 | -0.93% | 5,283,800 |
| 2026-01-02 | 58.91 | 59.38 | 58.27 | 59.24 | +1.11% | 5,675,200 |
| 2025-12-31 | 59.00 | 59.09 | 58.57 | 58.59 | -0.80% | 3,370,800 |
| 2025-12-30 | 59.15 | 59.37 | 58.92 | 59.06 | -0.32% | 4,061,400 |
| 2025-12-29 | 59.29 | 59.73 | 59.13 | 59.25 | +0.08% | 6,530,000 |
| 2025-12-26 | 58.84 | 59.27 | 58.80 | 59.20 | +0.32% | 4,342,400 |
| 2025-12-24 | 58.13 | 59.01 | 58.13 | 59.01 | +1.50% | 3,079,300 |
| 2025-12-23 | 56.99 | 58.31 | 56.88 | 58.14 | +1.61% | 8,862,900 |
| 2025-12-22 | 58.48 | 58.49 | 55.85 | 57.22 | -3.72% | 18,834,500 |
| 2025-12-19 | 60.29 | 60.48 | 59.32 | 59.43 | -1.11% | 10,159,800 |
| 2025-12-18 | 60.38 | 60.47 | 59.97 | 60.10 | -0.02% | 11,093,100 |
| 2025-12-17 | 59.42 | 60.41 | 58.95 | 60.11 | +1.30% | 9,188,200 |
| 2025-12-16 | 59.81 | 59.95 | 59.03 | 59.34 | -0.84% | 7,027,200 |
| 2025-12-15 | 59.43 | 59.94 | 58.95 | 59.84 | +0.86% | 6,858,700 |
| 2025-12-12 | 58.25 | 59.42 | 58.24 | 59.33 | +1.99% | 7,601,200 |
| 2025-12-11 | 58.01 | 58.73 | 57.90 | 58.17 | +0.19% | 6,554,400 |
| 2025-12-10 | 58.40 | 58.44 | 57.61 | 58.06 | -0.68% | 6,792,200 |
| 2025-12-09 | 58.75 | 59.16 | 58.22 | 58.46 | +0.03% | 4,456,500 |
| 2025-12-08 | 58.60 | 59.00 | 57.97 | 58.44 | -0.09% | 5,467,900 |
| 2025-12-05 | 58.99 | 59.14 | 58.46 | 58.49 | -2.26% | 7,138,000 |
| 2025-12-04 | 60.05 | 60.37 | 59.64 | 59.84 | -0.32% | 7,389,000 |
| 2025-12-03 | 60.51 | 60.91 | 59.84 | 60.03 | -0.53% | 7,941,900 |
| 2025-12-02 | 60.98 | 60.98 | 60.03 | 60.35 | -0.74% | 6,108,000 |
| 2025-12-01 | 62.70 | 62.71 | 60.68 | 60.80 | -3.14% | 7,124,500 |
| 2025-11-28 | 62.61 | 62.87 | 62.45 | 62.77 | +0.37% | 2,034,400 |
| 2025-11-26 | 61.85 | 62.63 | 61.65 | 62.54 | +1.62% | 3,669,800 |
| 2025-11-25 | 61.77 | 62.09 | 60.84 | 61.54 | -0.10% | 6,362,600 |
| 2025-11-24 | 61.40 | 62.04 | 60.61 | 61.60 | +0.21% | 8,970,700 |
| 2025-11-21 | 61.15 | 62.01 | 60.57 | 61.47 | +1.05% | 5,538,600 |
| 2025-11-20 | 60.50 | 61.11 | 60.20 | 60.83 | +1.06% | 4,955,100 |
| 2025-11-19 | 61.50 | 61.60 | 60.18 | 60.19 | -2.05% | 5,721,200 |
| 2025-11-18 | 61.69 | 62.18 | 61.27 | 61.45 | -0.08% | 7,127,400 |
| 2025-11-17 | 60.70 | 61.61 | 60.57 | 61.50 | +1.55% | 4,432,700 |
| 2025-11-14 | 60.90 | 61.09 | 60.42 | 60.56 | -0.51% | 4,342,600 |
| 2025-11-13 | 61.01 | 61.38 | 60.56 | 60.87 | -0.81% | 4,875,500 |
| 2025-11-12 | 61.13 | 61.51 | 60.95 | 61.37 | +0.28% | 2,945,500 |
| 2025-11-11 | 60.94 | 61.29 | 60.66 | 61.20 | +0.54% | 3,509,900 |
| 2025-11-10 | 61.23 | 61.50 | 60.51 | 60.87 | -1.15% | 4,120,400 |
| 2025-11-07 | 60.67 | 61.61 | 60.49 | 61.58 | +1.79% | 5,018,200 |
| 2025-11-06 | 59.70 | 60.72 | 59.70 | 60.50 | +1.36% | 5,342,400 |
| 2025-11-05 | 59.51 | 60.08 | 59.05 | 59.69 | +0.62% | 7,846,100 |
| 2025-11-04 | 58.70 | 59.55 | 58.70 | 59.32 | +1.42% | 6,614,800 |
| 2025-11-03 | 58.33 | 58.67 | 57.13 | 58.49 | -0.34% | 5,929,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.14%). Worst month: Aug (-2.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Dominion Energy Inc's (D) latest close?
66.62 on 2026-10-30, from the Closelook data lake's daily price record.
What is D's 52-week high and low?
72.99 high and 55.85 low over the trailing 52 weeks, as of 2026-10-30.
What is Dominion Energy Inc's strongest and weakest month historically?
Historically, D's strongest calendar month has been Jul (average +4.14%) and its weakest Aug (average -2.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on D?
Recovery attempt under the 200-day: Trades +4.7% vs the 50-day and +3.5% vs the 200-day average, 8.7% below the 52-week high and +21.8% off the 52-week low; a death cross printed 8 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is D above its 50-day and 200-day moving averages?
Dominion Energy Inc trades 4.7% above its 50-day and 3.5% above its 200-day moving average (5.2% above its 20-day). As of 2026-10-30.