Dominion Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	52.700	52.700	52.700	52.700	52.700	10
2026-10-15	52.500	52.500	52.500	52.500	52.500	21
2026-10-14	51.450	51.450	51.450	51.450	51.450	0
2026-10-13	51.450	51.450	51.450	51.450	51.450	0
2026-10-12	51.450	51.450	51.450	51.450	51.450	0
2026-10-09	51.450	51.450	51.450	51.450	51.450	4
2026-10-08	51.200	51.200	51.200	51.200	51.200	10
2026-10-07	51.400	51.400	51.400	51.400	51.400	10
2026-10-06	50.800	51.450	50.800	51.450	51.450	20
2026-10-05	51.500	51.500	50.600	50.600	50.600	7
2026-10-02	51.600	51.600	51.600	51.600	51.600	0
2026-10-01	51.990	51.990	51.600	51.600	51.600	5
2026-09-30	52.000	52.000	52.000	52.000	52.000	0
2026-09-29	52.000	52.000	52.000	52.000	52.000	1
2026-09-28	52.200	52.200	52.200	52.200	52.200	0
2026-09-25	52.300	52.300	52.200	52.200	52.200	2
2026-09-24	52.600	52.600	52.400	52.400	52.400	3
2026-09-23	53.200	53.200	52.650	52.650	52.650	23
2026-09-22	53.400	53.600	53.400	53.600	53.600	13
2026-09-21	55.150	55.150	55.150	55.150	55.150	0
2026-09-18	55.150	55.150	55.150	55.150	55.150	0
2026-09-17	55.150	55.150	55.150	55.150	55.150	15
2026-09-16	55.450	55.450	55.450	55.450	55.450	0
2026-09-15	55.450	55.450	55.450	55.450	55.450	0
2026-09-14	55.450	55.450	55.450	55.450	55.450	15
2026-09-11	55.820	55.900	55.820	55.900	55.900	19
2026-09-10	55.700	55.700	55.700	55.700	55.700	0
2026-09-09	55.700	55.700	55.700	55.700	55.700	0
2026-09-08	55.700	55.700	55.700	55.700	55.700	0
2026-09-07	55.700	55.700	55.700	55.700	55.700	0
2026-09-04	55.700	55.700	55.700	55.700	55.700	0
2026-09-03	55.700	55.700	55.700	55.700	55.700	0
2026-09-02	55.800	55.800	55.700	55.700	55.302	2
2026-09-01	57.000	57.000	57.000	57.000	56.592	0
2026-08-31	56.940	57.000	55.900	57.000	56.592	19
2026-08-28	56.750	56.750	56.650	56.650	56.245	3
2026-08-27	56.800	57.440	56.800	57.440	57.440	3
2026-08-26	56.900	56.900	56.900	56.900	56.900	0
2026-08-25	56.900	56.900	56.900	56.900	56.900	1
2026-08-24	57.200	57.200	57.000	57.000	57.000	6
2026-08-21	57.920	57.920	57.250	57.250	57.250	11
2026-08-20	58.860	58.860	58.860	58.860	58.860	1
2026-08-19	59.160	59.160	59.160	59.160	59.160	0
2026-08-18	59.160	59.160	59.160	59.160	59.160	0
2026-08-17	59.160	59.160	59.160	59.160	59.160	0
2026-08-14	59.160	59.160	59.160	59.160	59.160	0
2026-08-13	59.160	59.160	59.160	59.160	59.160	2
2026-08-12	57.900	57.900	57.900	57.900	57.900	0
2026-08-11	57.900	57.900	57.900	57.900	57.900	0
2026-08-10	60.000	60.000	57.900	57.900	57.900	14
2026-08-07	177.48	177.48	177.48	177.48	59.160	0
2026-08-06	177.48	177.48	177.48	177.48	59.160	0
2026-08-05	177.48	177.48	177.48	177.48	59.160	0
2026-08-04	177.48	177.48	177.48	177.48	59.160	0
2026-08-03	177.48	177.48	177.48	177.48	59.160	0
2026-07-31	177.48	177.48	177.48	177.48	59.160	0
2026-07-30	177.00	177.48	175.90	177.48	59.160	15
2026-07-29	180.72	180.72	180.72	180.72	60.240	0
2026-07-28	180.72	180.72	180.72	180.72	60.240	0
2026-07-27	180.72	180.72	180.72	180.72	60.240	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	3.5039 USD
2026-02-25	3.5512 USD
2025-12-03	3.7681 USD
2025-09-03	3.5934 USD
2025-05-27	3.7373 USD
2025-02-26	3.8763 USD
2024-11-27	3.9132 USD
2024-08-28	3.7548 USD
2024-05-28	3.6850 USD
2024-02-28	3.3730 USD
2023-11-29	3.3017 USD
2023-08-30	3.3338 USD
2023-05-31	3.2367 USD
2023-03-01	3.5514 USD
2022-12-01	5.2090 USD
2022-11-30	3.5235 USD
2022-09-01	5.1751 USD
2022-08-31	3.5005 USD
2022-06-02	5.1567 USD
2022-06-01	3.4881 USD
2022-03-03	4.9265 USD
2022-03-02	3.3323 USD
2021-12-02	5.4212 USD
2021-12-01	3.6670 USD
2021-09-02	5.0121 USD
2021-09-01	3.3903 USD
2021-06-02	4.7413 USD
2021-06-01	3.2071 USD
2021-03-03	3.5122 USD
2020-12-02	3.2899 USD
2020-09-03	7.6532 USD
2020-09-02	5.1234 USD
2020-06-04	7.2599 USD
2020-06-03	4.8095 USD
2020-02-27	7.1612 USD
2020-02-26	4.7441 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.