Dominion Energy, Inc (D) stock
DNYSEElectric ServicesFiscal year ends December 31
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 12/303% below fair value
$66.62+1.50 (+2.30%)
Close on Oct 30, 2026Market cap $58.59BP/E 19.7Yield 4.01%
Price history
Dominion Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$66.62
+2.30% on the day
52-week range
$55.85 – $72.99
-8.7% from the high
Change over 52 weeks
+11.9%
From $59.52 on Oct 30, 2025
Average volume
4.44M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.98 | $66.98 | $65.85 | $66.62 | +2.30% | 5,180,122 |
| Oct 29, 2026 | $65.22 | $65.73 | $64.90 | $65.12 | +1.31% | 6,099,362 |
| Oct 28, 2026 | $65.38 | $65.50 | $64.17 | $64.28 | -1.65% | 3,917,501 |
| Oct 27, 2026 | $65.39 | $65.47 | $64.93 | $65.36 | +0.40% | 3,439,354 |
| Oct 26, 2026 | $64.97 | $65.85 | $64.92 | $65.10 | -0.15% | 3,960,051 |
| Oct 23, 2026 | $65.27 | $65.66 | $64.75 | $65.20 | -0.31% | 5,127,229 |
| Oct 22, 2026 | $62.74 | $65.43 | $62.73 | $65.40 | +4.93% | 5,263,801 |
| Oct 21, 2026 | $63.11 | $63.50 | $62.25 | $62.33 | -0.81% | 4,591,911 |
| Oct 20, 2026 | $62.56 | $63.18 | $62.39 | $62.84 | +1.01% | 2,793,647 |
| Oct 19, 2026 | $63.18 | $63.33 | $62.00 | $62.21 | -2.12% | 3,348,859 |
| Oct 16, 2026 | $63.10 | $63.92 | $62.85 | $63.56 | +1.11% | 3,676,229 |
| Oct 15, 2026 | $63.80 | $63.85 | $62.41 | $62.86 | +0.10% | 5,925,242 |
| Oct 14, 2026 | $62.52 | $62.96 | $61.72 | $62.80 | +0.80% | 5,684,271 |
| Oct 13, 2026 | $62.89 | $62.96 | $61.54 | $62.30 | -0.24% | 3,732,617 |
| Oct 12, 2026 | $61.68 | $62.52 | $61.56 | $62.45 | +1.31% | 3,106,254 |
| Oct 9, 2026 | $61.58 | $61.86 | $61.32 | $61.64 | -0.18% | 2,583,519 |
| Oct 8, 2026 | $61.57 | $61.85 | $61.07 | $61.75 | +0.36% | 7,018,421 |
| Oct 7, 2026 | $62.00 | $62.10 | $61.00 | $61.53 | -0.76% | 4,308,025 |
| Oct 6, 2026 | $61.14 | $62.08 | $61.01 | $62.00 | +1.61% | 3,898,287 |
| Oct 5, 2026 | $61.17 | $61.43 | $60.55 | $61.02 | -0.47% | 4,047,244 |
| Oct 2, 2026 | $61.03 | $61.86 | $61.03 | $61.31 | +0.91% | 3,879,041 |
| Oct 1, 2026 | $60.29 | $60.91 | $59.44 | $60.76 | +0.40% | 5,584,476 |
| Sep 30, 2026 | $60.95 | $61.14 | $60.46 | $60.52 | -0.20% | 4,359,767 |
| Sep 29, 2026 | $60.04 | $60.89 | $59.61 | $60.64 | +0.60% | 4,114,564 |
| Sep 28, 2026 | $60.63 | $60.88 | $59.84 | $60.28 | -0.66% | 3,454,290 |
| Sep 25, 2026 | $60.33 | $61.00 | $60.14 | $60.68 | +0.46% | 4,906,630 |
| Sep 24, 2026 | $61.25 | $61.42 | $60.38 | $60.40 | -1.26% | 5,049,857 |
| Sep 23, 2026 | $62.21 | $62.28 | $61.04 | $61.17 | -2.02% | 4,908,095 |
| Sep 22, 2026 | $62.67 | $63.00 | $62.40 | $62.43 | -0.62% | 8,199,233 |
| Sep 21, 2026 | $63.53 | $64.45 | $62.78 | $62.82 | -1.20% | 5,326,362 |
| Sep 18, 2026 | $64.01 | $64.20 | $63.45 | $63.58 | -1.10% | 9,230,144 |
| Sep 17, 2026 | $63.79 | $64.34 | $63.64 | $64.29 | +1.23% | 2,641,156 |
| Sep 16, 2026 | $64.37 | $64.50 | $63.41 | $63.51 | -0.56% | 3,697,134 |
| Sep 15, 2026 | $64.56 | $64.71 | $63.77 | $63.87 | -0.92% | 4,757,787 |
| Sep 14, 2026 | $64.78 | $65.16 | $64.24 | $64.46 | +0.16% | 4,402,884 |
| Sep 11, 2026 | $65.55 | $65.74 | $64.36 | $64.36 | -1.06% | 5,945,226 |
| Sep 10, 2026 | $65.31 | $65.81 | $64.85 | $65.05 | -0.08% | 6,077,811 |
| Sep 9, 2026 | $66.25 | $66.79 | $65.08 | $65.10 | -1.69% | 5,038,762 |
| Sep 8, 2026 | $65.92 | $66.81 | $65.84 | $66.22 | +0.58% | 4,610,287 |
| Sep 4, 2026 | $65.81 | $66.36 | $65.61 | $65.84 | -1.42% | 3,265,302 |
| Sep 3, 2026 | $66.47 | $66.92 | $66.38 | $66.79 | +1.12% | 5,296,134 |
| Sep 2, 2026 | $66.30 | $66.73 | $65.53 | $66.05 | -0.50% | 5,869,275 |
| Sep 1, 2026 | $66.25 | $66.66 | $65.68 | $66.38 | +0.56% | 4,469,856 |
| Aug 31, 2026 | $64.92 | $66.13 | $64.70 | $66.01 | +0.70% | 6,698,311 |
| Aug 28, 2026 | $66.95 | $66.95 | $65.22 | $65.55 | -1.43% | 3,321,276 |
| Aug 27, 2026 | $66.47 | $66.70 | $65.85 | $66.50 | -0.61% | 3,569,806 |
| Aug 26, 2026 | $67.08 | $67.35 | $66.78 | $66.91 | -0.03% | 2,767,336 |
| Aug 25, 2026 | $66.74 | $67.17 | $66.27 | $66.93 | +0.48% | 3,078,274 |
| Aug 24, 2026 | $66.72 | $66.95 | $66.31 | $66.61 | +0.02% | 5,747,437 |
| Aug 21, 2026 | $67.76 | $67.77 | $66.59 | $66.60 | -1.29% | 3,883,991 |
| Aug 20, 2026 | $68.00 | $68.54 | $67.35 | $67.47 | -1.20% | 3,071,794 |
| Aug 19, 2026 | $69.34 | $69.39 | $68.27 | $68.29 | -0.47% | 2,677,613 |
| Aug 18, 2026 | $69.50 | $69.75 | $68.60 | $68.61 | -0.23% | 2,214,322 |
| Aug 17, 2026 | $68.47 | $68.90 | $68.25 | $68.77 | 0.00% | 3,501,616 |
| Aug 14, 2026 | $68.38 | $68.95 | $68.38 | $68.77 | +0.34% | 1,951,472 |
| Aug 13, 2026 | $67.94 | $68.73 | $67.90 | $68.54 | +0.73% | 2,755,393 |
| Aug 12, 2026 | $68.04 | $68.37 | $67.73 | $68.04 | -0.09% | 2,178,078 |
| Aug 11, 2026 | $67.04 | $68.12 | $67.04 | $68.10 | +1.41% | 2,849,798 |
| Aug 10, 2026 | $67.19 | $67.40 | $66.63 | $67.15 | -0.36% | 3,779,329 |
| Aug 7, 2026 | $66.42 | $67.74 | $66.00 | $67.39 | +0.88% | 4,910,502 |
| Aug 6, 2026 | $69.00 | $69.15 | $66.38 | $66.80 | -2.15% | 8,580,345 |
| Aug 5, 2026 | $69.29 | $69.35 | $67.79 | $68.27 | -1.37% | 2,873,860 |
| Aug 4, 2026 | $68.46 | $69.39 | $67.91 | $69.22 | +0.68% | 2,835,672 |
| Aug 3, 2026 | $69.00 | $69.38 | $68.21 | $68.75 | -0.61% | 2,900,826 |
| Jul 31, 2026 | $69.37 | $70.07 | $69.17 | $69.17 | -0.80% | 3,582,496 |
| Jul 30, 2026 | $70.52 | $70.79 | $69.10 | $69.73 | -1.16% | 3,063,942 |
| Jul 29, 2026 | $71.01 | $71.60 | $69.98 | $70.55 | -0.10% | 3,097,793 |
| Jul 28, 2026 | $70.84 | $71.93 | $70.60 | $70.62 | +0.50% | 4,011,106 |
| Jul 27, 2026 | $70.82 | $71.41 | $70.09 | $70.27 | -1.17% | 2,902,694 |
| Jul 24, 2026 | $71.67 | $71.90 | $70.80 | $71.10 | -0.50% | 3,480,186 |
| Jul 23, 2026 | $70.63 | $71.81 | $70.57 | $71.46 | +0.52% | 4,373,795 |
| Jul 22, 2026 | $70.39 | $71.23 | $70.15 | $71.09 | +1.78% | 3,273,082 |
| Jul 21, 2026 | $70.35 | $70.61 | $69.78 | $69.85 | -0.72% | 2,871,849 |
| Jul 20, 2026 | $71.09 | $71.61 | $70.17 | $70.36 | -0.96% | 3,009,201 |
| Jul 17, 2026 | $72.48 | $72.99 | $70.93 | $71.04 | -0.91% | 4,492,356 |
| Jul 16, 2026 | $70.77 | $71.84 | $70.42 | $71.69 | +1.01% | 3,690,408 |
| Jul 15, 2026 | $71.11 | $71.51 | $70.44 | $70.97 | -0.46% | 4,539,706 |
| Jul 14, 2026 | $71.00 | $71.58 | $70.85 | $71.30 | +0.71% | 4,544,172 |
| Jul 13, 2026 | $70.26 | $70.99 | $70.15 | $70.80 | +1.03% | 3,357,311 |
| Jul 10, 2026 | $69.57 | $70.27 | $69.43 | $70.08 | +0.91% | 3,956,959 |
| Jul 9, 2026 | $70.00 | $70.21 | $69.30 | $69.45 | -0.59% | 5,113,349 |
| Jul 8, 2026 | $69.87 | $70.23 | $69.36 | $69.86 | +0.04% | 5,728,616 |
| Jul 7, 2026 | $69.67 | $70.59 | $69.67 | $69.83 | +0.82% | 13,939,070 |
| Jul 6, 2026 | $69.69 | $69.73 | $68.93 | $69.26 | -0.70% | 5,046,371 |
| Jul 2, 2026 | $68.15 | $69.82 | $68.04 | $69.75 | +2.89% | 4,304,449 |
| Jul 1, 2026 | $68.36 | $68.53 | $67.38 | $67.79 | -0.73% | 6,184,043 |
| Jun 30, 2026 | $68.92 | $69.31 | $68.24 | $68.29 | -1.29% | 5,656,900 |
| Jun 29, 2026 | $69.39 | $69.90 | $68.77 | $69.18 | -0.30% | 3,998,975 |
| Jun 26, 2026 | $69.59 | $69.85 | $68.89 | $69.39 | -0.17% | 7,800,041 |
| Jun 25, 2026 | $69.63 | $70.17 | $68.78 | $69.51 | +0.36% | 4,213,290 |
| Jun 24, 2026 | $68.60 | $69.43 | $68.41 | $69.26 | +1.18% | 4,446,189 |
| Jun 23, 2026 | $68.21 | $68.87 | $68.07 | $68.45 | +0.60% | 5,393,799 |
| Jun 22, 2026 | $68.80 | $69.19 | $67.87 | $68.04 | -0.54% | 9,226,247 |
| Jun 18, 2026 | $68.11 | $69.28 | $68.08 | $68.41 | +0.57% | 16,090,290 |
| Jun 17, 2026 | $67.97 | $68.75 | $67.87 | $68.02 | -0.70% | 7,105,696 |
| Jun 16, 2026 | $68.14 | $69.25 | $68.11 | $68.50 | +0.51% | 6,131,870 |
| Jun 15, 2026 | $67.54 | $68.63 | $67.33 | $68.15 | +0.35% | 7,790,065 |
| Jun 12, 2026 | $67.22 | $68.13 | $67.12 | $67.91 | +1.83% | 5,831,105 |
| Jun 11, 2026 | $67.00 | $67.46 | $66.61 | $66.69 | -0.12% | 6,979,932 |
| Jun 10, 2026 | $66.83 | $66.96 | $66.16 | $66.77 | +0.78% | 6,185,214 |
| Jun 9, 2026 | $65.77 | $66.40 | $65.47 | $66.25 | +1.11% | 11,509,340 |
| Jun 8, 2026 | $66.98 | $67.20 | $65.51 | $65.52 | -2.06% | 5,624,401 |
| Jun 5, 2026 | $66.20 | $67.52 | $66.20 | $66.90 | +0.60% | 5,119,187 |
| Jun 4, 2026 | $65.61 | $66.96 | $65.47 | $66.50 | +1.59% | 6,168,169 |
| Jun 3, 2026 | $66.40 | $67.10 | $65.46 | $65.46 | -1.52% | 8,595,238 |
| Jun 2, 2026 | $64.60 | $66.49 | $64.60 | $66.47 | +2.88% | 7,134,921 |
| Jun 1, 2026 | $66.25 | $66.43 | $64.55 | $64.61 | -3.48% | 6,493,693 |
| May 29, 2026 | $66.75 | $67.11 | $65.83 | $66.94 | -0.65% | 15,741,610 |
| May 28, 2026 | $67.84 | $68.38 | $67.37 | $67.38 | +0.27% | 15,167,740 |
| May 27, 2026 | $67.17 | $67.67 | $66.87 | $67.20 | -0.12% | 7,338,521 |
| May 26, 2026 | $67.70 | $68.13 | $67.20 | $67.28 | -0.58% | 8,121,379 |
| May 22, 2026 | $68.21 | $68.58 | $67.43 | $67.67 | -0.91% | 6,459,931 |
| May 21, 2026 | $67.60 | $68.49 | $67.58 | $68.29 | +0.83% | 9,778,517 |
| May 20, 2026 | $68.20 | $68.89 | $67.31 | $67.73 | -0.59% | 12,506,320 |
| May 19, 2026 | $67.20 | $68.46 | $66.30 | $68.13 | +0.84% | 18,275,280 |
| May 18, 2026 | $68.64 | $68.97 | $66.45 | $67.56 | +9.44% | 40,094,560 |
| May 15, 2026 | $62.86 | $63.12 | $61.71 | $61.73 | -1.97% | 4,678,346 |
| May 14, 2026 | $62.52 | $63.01 | $62.52 | $62.97 | +0.40% | 3,167,552 |
| May 13, 2026 | $62.09 | $63.18 | $61.83 | $62.72 | -0.32% | 6,126,748 |
| May 12, 2026 | $62.72 | $63.10 | $62.13 | $62.92 | +0.58% | 4,791,539 |
| May 11, 2026 | $62.35 | $62.63 | $61.75 | $62.56 | +1.08% | 5,559,476 |
| May 8, 2026 | $61.86 | $62.10 | $61.04 | $61.89 | +0.45% | 6,031,898 |
| May 7, 2026 | $61.52 | $61.70 | $61.17 | $61.61 | -0.05% | 3,190,756 |
| May 6, 2026 | $62.92 | $62.97 | $61.61 | $61.64 | -2.14% | 5,139,386 |
| May 5, 2026 | $63.21 | $63.76 | $62.69 | $62.99 | +0.06% | 3,332,914 |
| May 4, 2026 | $63.40 | $64.13 | $62.67 | $62.95 | -1.55% | 3,883,869 |
| May 1, 2026 | $64.50 | $65.61 | $63.75 | $63.94 | -0.87% | 6,257,869 |
| Apr 30, 2026 | $63.20 | $64.67 | $62.77 | $64.50 | +3.20% | 8,054,352 |
| Apr 29, 2026 | $62.55 | $63.29 | $62.41 | $62.50 | -0.62% | 7,278,675 |
| Apr 28, 2026 | $63.05 | $63.46 | $62.54 | $62.89 | +0.62% | 4,394,186 |
| Apr 27, 2026 | $62.42 | $63.10 | $62.37 | $62.50 | -0.13% | 3,446,865 |
| Apr 24, 2026 | $62.45 | $62.90 | $61.88 | $62.58 | +0.10% | 2,931,084 |
| Apr 23, 2026 | $61.55 | $62.60 | $61.31 | $62.52 | +2.58% | 4,060,176 |
| Apr 22, 2026 | $61.57 | $61.78 | $60.44 | $60.95 | -0.23% | 4,908,185 |
| Apr 21, 2026 | $62.27 | $62.34 | $61.01 | $61.09 | -1.82% | 4,344,100 |
| Apr 20, 2026 | $62.36 | $63.05 | $61.97 | $62.22 | -0.32% | 3,029,755 |
| Apr 17, 2026 | $62.12 | $62.67 | $61.56 | $62.42 | -0.10% | 5,763,512 |
| Apr 16, 2026 | $62.22 | $62.72 | $61.68 | $62.48 | +0.16% | 4,534,561 |
| Apr 15, 2026 | $63.24 | $63.40 | $62.18 | $62.38 | -2.09% | 5,125,475 |
| Apr 14, 2026 | $62.79 | $63.87 | $62.18 | $63.71 | +1.18% | 5,177,809 |
| Apr 13, 2026 | $64.08 | $64.15 | $62.58 | $62.97 | -1.96% | 3,541,005 |
| Apr 10, 2026 | $64.10 | $65.13 | $63.93 | $64.23 | +0.19% | 4,707,419 |
| Apr 9, 2026 | $62.57 | $64.58 | $62.57 | $64.11 | +1.44% | 4,386,774 |
| Apr 8, 2026 | $61.92 | $63.23 | $61.79 | $63.20 | +0.81% | 3,516,067 |
| Apr 7, 2026 | $62.17 | $63.15 | $62.17 | $62.69 | +0.76% | 2,642,072 |
| Apr 6, 2026 | $62.43 | $62.94 | $62.10 | $62.22 | -0.88% | 2,373,335 |
| Apr 2, 2026 | $62.10 | $62.96 | $62.00 | $62.77 | +1.16% | 3,451,769 |
| Apr 1, 2026 | $61.61 | $62.45 | $61.61 | $62.05 | +0.37% | 3,674,936 |
| Mar 31, 2026 | $62.16 | $62.26 | $61.15 | $61.82 | -0.03% | 4,552,172 |
| Mar 30, 2026 | $61.78 | $62.52 | $61.25 | $61.84 | +1.58% | 3,905,974 |
| Mar 27, 2026 | $60.94 | $61.44 | $60.63 | $60.88 | -0.03% | 3,699,981 |
| Mar 26, 2026 | $60.59 | $61.41 | $60.26 | $60.90 | +0.40% | 3,139,826 |
| Mar 25, 2026 | $60.74 | $61.29 | $60.33 | $60.66 | +0.65% | 3,864,881 |
| Mar 24, 2026 | $59.45 | $60.90 | $59.32 | $60.27 | +0.75% | 3,396,251 |
| Mar 23, 2026 | $60.14 | $60.59 | $59.37 | $59.82 | +0.74% | 5,266,470 |
| Mar 20, 2026 | $61.10 | $61.26 | $59.09 | $59.38 | -2.69% | 7,784,767 |
| Mar 19, 2026 | $62.16 | $62.35 | $60.16 | $61.02 | -1.90% | 5,069,921 |
| Mar 18, 2026 | $62.84 | $62.92 | $62.19 | $62.20 | -1.32% | 3,519,396 |
| Mar 17, 2026 | $63.94 | $64.03 | $63.01 | $63.03 | -0.61% | 3,777,157 |
| Mar 16, 2026 | $63.82 | $63.85 | $63.19 | $63.42 | +0.33% | 3,096,478 |
| Mar 13, 2026 | $63.71 | $63.85 | $63.09 | $63.21 | +0.59% | 4,294,673 |
| Mar 12, 2026 | $62.05 | $63.76 | $61.95 | $62.84 | +1.01% | 4,885,919 |
| Mar 11, 2026 | $62.52 | $62.82 | $61.99 | $62.21 | -0.83% | 3,261,903 |
| Mar 10, 2026 | $62.43 | $63.34 | $62.27 | $62.73 | -0.29% | 3,434,207 |
| Mar 9, 2026 | $63.09 | $63.24 | $62.05 | $62.91 | -0.52% | 3,381,889 |
| Mar 6, 2026 | $62.67 | $63.40 | $62.04 | $63.24 | +0.38% | 4,420,679 |
| Mar 5, 2026 | $62.33 | $63.11 | $62.05 | $63.00 | +0.69% | 5,714,945 |
| Mar 4, 2026 | $62.67 | $62.94 | $61.79 | $62.57 | -0.18% | 4,959,674 |
| Mar 3, 2026 | $62.18 | $63.24 | $60.77 | $62.68 | -0.59% | 4,503,455 |
| Mar 2, 2026 | $63.00 | $63.41 | $62.83 | $63.05 | -0.14% | 6,884,757 |
| Feb 27, 2026 | $62.67 | $63.22 | $62.52 | $63.14 | -0.33% | 14,187,510 |
| Feb 26, 2026 | $63.79 | $64.07 | $63.20 | $63.35 | -0.35% | 5,046,805 |
| Feb 25, 2026 | $63.80 | $64.14 | $62.66 | $63.57 | -0.27% | 5,696,401 |
| Feb 24, 2026 | $64.17 | $64.34 | $63.05 | $63.74 | -0.76% | 6,820,804 |
| Feb 23, 2026 | $66.18 | $66.44 | $63.96 | $64.23 | -2.62% | 10,617,000 |
| Feb 20, 2026 | $66.00 | $66.17 | $65.23 | $65.96 | +0.76% | 9,279,279 |
| Feb 19, 2026 | $64.97 | $65.55 | $64.57 | $65.46 | +1.14% | 6,897,798 |
| Feb 18, 2026 | $65.74 | $66.00 | $64.57 | $64.72 | -1.42% | 6,582,717 |
| Feb 17, 2026 | $67.22 | $67.57 | $65.50 | $65.65 | -1.29% | 6,672,792 |
| Feb 13, 2026 | $65.00 | $66.79 | $65.00 | $66.51 | +2.13% | 4,554,192 |
| Feb 12, 2026 | $64.70 | $66.15 | $64.70 | $65.12 | +0.73% | 8,873,041 |
| Feb 11, 2026 | $63.88 | $64.84 | $63.49 | $64.65 | +1.35% | 4,459,201 |
| Feb 10, 2026 | $62.56 | $64.43 | $62.31 | $63.79 | +2.29% | 6,345,710 |
| Feb 9, 2026 | $62.27 | $62.42 | $61.62 | $62.36 | +0.05% | 3,375,623 |
| Feb 6, 2026 | $62.99 | $63.43 | $61.66 | $62.33 | -0.30% | 3,658,671 |
| Feb 5, 2026 | $62.56 | $62.82 | $62.08 | $62.52 | +0.30% | 3,495,496 |
| Feb 4, 2026 | $61.94 | $62.91 | $61.75 | $62.33 | +1.47% | 5,493,000 |
| Feb 3, 2026 | $60.17 | $61.73 | $60.17 | $61.43 | +2.33% | 7,696,526 |
| Feb 2, 2026 | $60.27 | $60.97 | $59.53 | $60.03 | -0.23% | 6,022,925 |
| Jan 30, 2026 | $60.86 | $60.95 | $59.62 | $60.17 | -1.08% | 8,217,014 |
| Jan 29, 2026 | $61.08 | $61.37 | $60.32 | $60.83 | +0.20% | 4,288,037 |
| Jan 28, 2026 | $61.04 | $61.56 | $60.45 | $60.71 | -0.69% | 3,386,194 |
| Jan 27, 2026 | $60.20 | $61.19 | $59.96 | $61.13 | +1.48% | 3,876,772 |
| Jan 26, 2026 | $59.85 | $60.71 | $59.85 | $60.24 | +1.07% | 4,454,432 |
| Jan 23, 2026 | $59.76 | $59.88 | $58.99 | $59.60 | -0.55% | 5,245,753 |
| Jan 22, 2026 | $61.03 | $61.16 | $59.90 | $59.93 | -1.63% | 4,707,623 |
| Jan 21, 2026 | $61.50 | $61.81 | $60.49 | $60.92 | -0.28% | 6,995,263 |
| Jan 20, 2026 | $61.09 | $61.15 | $60.27 | $61.09 | -0.07% | 6,392,860 |
| Jan 16, 2026 | $60.10 | $61.50 | $59.85 | $61.13 | +1.31% | 6,710,566 |
| Jan 15, 2026 | $60.43 | $60.72 | $59.90 | $60.34 | +0.15% | 5,335,415 |
| Jan 14, 2026 | $59.12 | $60.50 | $59.11 | $60.25 | +2.08% | 6,151,297 |
| Jan 13, 2026 | $58.40 | $59.30 | $57.86 | $59.02 | +1.08% | 7,851,854 |
| Jan 12, 2026 | $57.97 | $58.81 | $57.47 | $58.39 | +0.71% | 11,453,850 |
| Jan 9, 2026 | $57.90 | $58.52 | $57.90 | $57.98 | +0.31% | 4,880,812 |
| Jan 8, 2026 | $57.04 | $58.31 | $57.03 | $57.80 | +1.26% | 5,570,088 |
| Jan 7, 2026 | $58.90 | $58.98 | $56.91 | $57.08 | -2.79% | 7,836,494 |
| Jan 6, 2026 | $58.80 | $59.21 | $58.59 | $58.72 | +0.05% | 6,171,019 |
| Jan 5, 2026 | $58.97 | $59.24 | $57.50 | $58.69 | -0.93% | 5,283,918 |
| Jan 2, 2026 | $58.91 | $59.38 | $58.27 | $59.24 | +1.11% | 5,675,625 |
| Dec 31, 2025 | $59.00 | $59.09 | $58.57 | $58.59 | -0.80% | 3,370,816 |
| Dec 30, 2025 | $59.15 | $59.37 | $58.92 | $59.06 | -0.32% | 4,061,604 |
| Dec 29, 2025 | $59.29 | $59.73 | $59.13 | $59.25 | +0.08% | 6,530,394 |
| Dec 26, 2025 | $58.84 | $59.27 | $58.80 | $59.20 | +0.32% | 4,342,420 |
| Dec 24, 2025 | $58.13 | $59.01 | $58.13 | $59.01 | +1.50% | 3,079,327 |
| Dec 23, 2025 | $56.99 | $58.31 | $56.88 | $58.14 | +1.61% | 8,862,867 |
| Dec 22, 2025 | $58.48 | $58.49 | $55.85 | $57.22 | -3.72% | 18,834,500 |
| Dec 19, 2025 | $60.29 | $60.48 | $59.32 | $59.43 | -1.11% | 10,159,850 |
| Dec 18, 2025 | $60.38 | $60.47 | $59.97 | $60.10 | -0.02% | 11,093,100 |
| Dec 17, 2025 | $59.42 | $60.41 | $58.95 | $60.11 | +1.30% | 9,188,248 |
| Dec 16, 2025 | $59.81 | $59.95 | $59.03 | $59.34 | -0.84% | 7,027,254 |
| Dec 15, 2025 | $59.43 | $59.94 | $58.95 | $59.84 | +0.86% | 6,858,731 |
| Dec 12, 2025 | $58.25 | $59.42 | $58.24 | $59.33 | +1.99% | 7,601,174 |
| Dec 11, 2025 | $58.01 | $58.73 | $57.90 | $58.17 | +0.19% | 6,554,404 |
| Dec 10, 2025 | $58.40 | $58.44 | $57.61 | $58.06 | -0.68% | 6,792,369 |
| Dec 9, 2025 | $58.75 | $59.16 | $58.22 | $58.46 | +0.03% | 4,456,620 |
| Dec 8, 2025 | $58.60 | $59.00 | $57.97 | $58.44 | -0.09% | 5,468,074 |
| Dec 5, 2025 | $58.99 | $59.14 | $58.46 | $58.49 | -2.26% | 7,138,364 |
| Dec 4, 2025 | $60.05 | $60.37 | $59.64 | $59.84 | -0.32% | 7,389,034 |
| Dec 3, 2025 | $60.51 | $60.91 | $59.84 | $60.03 | -0.53% | 7,941,940 |
| Dec 2, 2025 | $60.98 | $60.98 | $60.03 | $60.35 | -0.74% | 6,108,000 |
| Dec 1, 2025 | $62.70 | $62.71 | $60.68 | $60.80 | -3.14% | 7,124,452 |
| Nov 28, 2025 | $62.61 | $62.87 | $62.45 | $62.77 | +0.37% | 2,034,412 |
| Nov 26, 2025 | $61.85 | $62.63 | $61.65 | $62.54 | +1.62% | 3,669,805 |
| Nov 25, 2025 | $61.77 | $62.09 | $60.84 | $61.54 | -0.10% | 6,362,637 |
| Nov 24, 2025 | $61.40 | $62.04 | $60.61 | $61.60 | +0.21% | 8,970,732 |
| Nov 21, 2025 | $61.15 | $62.01 | $60.57 | $61.47 | +1.05% | 5,538,761 |
| Nov 20, 2025 | $60.50 | $61.11 | $60.20 | $60.83 | +1.06% | 4,955,441 |
| Nov 19, 2025 | $61.50 | $61.60 | $60.18 | $60.19 | -2.05% | 5,721,583 |
| Nov 18, 2025 | $61.69 | $62.18 | $61.27 | $61.45 | -0.08% | 7,127,536 |
| Nov 17, 2025 | $60.70 | $61.61 | $60.57 | $61.50 | +1.55% | 4,433,103 |
| Nov 14, 2025 | $60.90 | $61.09 | $60.42 | $60.56 | -0.51% | 4,342,623 |
| Nov 13, 2025 | $61.01 | $61.38 | $60.56 | $60.87 | -0.81% | 4,875,604 |
| Nov 12, 2025 | $61.13 | $61.51 | $60.95 | $61.37 | +0.28% | 2,945,495 |
| Nov 11, 2025 | $60.94 | $61.29 | $60.66 | $61.20 | +0.54% | 3,509,880 |
| Nov 10, 2025 | $61.23 | $61.50 | $60.51 | $60.87 | -1.15% | 4,120,354 |
| Nov 7, 2025 | $60.67 | $61.61 | $60.49 | $61.58 | +1.79% | 5,018,184 |
| Nov 6, 2025 | $59.70 | $60.72 | $59.70 | $60.50 | +1.36% | 5,342,622 |
| Nov 5, 2025 | $59.51 | $60.08 | $59.05 | $59.69 | +0.62% | 7,846,052 |
| Nov 4, 2025 | $58.70 | $59.55 | $58.70 | $59.32 | +1.42% | 6,614,773 |
| Nov 3, 2025 | $58.33 | $58.67 | $57.13 | $58.49 | -0.34% | 5,929,909 |
| Oct 31, 2025 | $59.74 | $60.74 | $58.24 | $58.69 | -1.39% | 7,892,584 |
| Oct 30, 2025 | $59.14 | $60.01 | $59.05 | $59.52 | +0.90% | 5,005,227 |
| Oct 29, 2025 | $59.52 | $59.75 | $58.79 | $58.99 | -1.06% | 4,507,777 |
| Oct 28, 2025 | $60.97 | $60.99 | $59.60 | $59.62 | -1.94% | 4,476,508 |
| Oct 27, 2025 | $60.85 | $61.35 | $60.30 | $60.80 | -0.43% | 4,020,170 |
| Oct 24, 2025 | $60.96 | $61.67 | $60.71 | $61.06 | +0.63% | 3,669,539 |
| Oct 23, 2025 | $61.38 | $61.40 | $60.37 | $60.68 | -0.36% | 3,015,672 |
| Oct 22, 2025 | $60.84 | $61.58 | $60.74 | $60.90 | +0.05% | 3,928,372 |
| Oct 21, 2025 | $61.63 | $61.75 | $60.45 | $60.87 | -0.94% | 3,589,976 |
| Oct 20, 2025 | $60.92 | $61.66 | $60.85 | $61.45 | – | 3,726,064 |
Seasonality
D return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | -0.7% | 1.0% | 1.5% | 1.4% | -0.8% | 2.3% | 0.2% | -2.3% | 1.5% | 1.0% | -0.8% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 2.7% | 6.1% | -2.1% | 4.3% | 4.8% | 2.0% | 1.3% | -4.6% | -7.4% | 10.1% | ||
| 2025 | 3.2% | 3.1% | -1.0% | -3.0% | 5.5% | -0.3% | 3.4% | 2.5% | 3.3% | -4.1% | 7.0% | -5.6% |
| 2024 | -2.7% | 6.1% | 2.8% | 3.6% | 7.1% | -9.1% | 9.1% | 5.8% | 3.4% | 3.0% | -0.2% | -8.3% |
| 2023 | 3.8% | -12.6% | 1.8% | 2.2% | -12.0% | 4.4% | 3.4% | -8.1% | -8.0% | -9.7% | 14.1% | 3.7% |
| 2022 | 2.7% | -1.4% | 7.7% | -3.9% | 3.2% | -4.5% | 2.7% | -0.2% | -14.8% | 1.2% | -12.7% | 1.5% |
| 2021 | -3.1% | -6.3% | 12.2% | 5.2% | -4.7% | -2.6% | 1.8% | 4.0% | -5.4% | 4.0% | -6.2% | 11.3% |
| 2020 | 3.5% | -7.8% | -7.7% | 6.8% | 10.2% | -3.5% | -0.2% | -3.2% | 1.8% | 1.8% | -2.3% | -3.4% |
| 2019 | -1.7% | 6.8% | 3.5% | 1.6% | -3.5% | 4.1% | -3.9% | 4.5% | 5.6% | 1.9% | 0.7% | 0.8% |
| 2018 | -5.7% | -3.1% | -7.9% | -1.3% | -2.3% | 6.2% | 5.2% | -1.3% | 0.5% | 1.6% | 4.3% | -3.0% |
| 2017 | -0.4% | 1.8% | 0.9% | -0.2% | 5.3% | -5.1% | 0.7% | 3.0% | -2.3% | 5.5% | 4.6% | -3.6% |