Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	152.05	152.05	152.05	152.05	42.150	0
2024-08-19	152.05	152.05	152.05	152.05	42.150	3
2024-08-16	153.90	153.90	153.90	153.90	42.663	3
2024-08-15	149.10	149.10	149.10	149.10	41.332	0
2024-08-14	149.10	149.10	149.10	149.10	41.332	0
2024-08-13	149.10	149.10	149.10	149.10	41.332	0
2024-08-12	149.10	149.10	149.10	149.10	41.332	0
2024-08-09	149.10	149.10	149.10	149.10	41.332	6
2024-08-08	153.00	153.00	152.42	152.42	42.253	6
2024-08-07	155.40	155.40	155.40	155.40	43.079	3
2024-08-06	153.75	153.75	152.86	152.86	42.375	6
2024-08-05	158.88	158.88	158.88	158.88	44.044	0
2024-08-02	158.76	158.88	158.56	158.88	44.044	9
2024-08-01	156.30	158.85	156.30	158.85	44.035	63
2024-07-31	150.45	150.45	150.25	150.25	41.651	12
2024-07-30	148.68	148.68	148.68	148.68	41.216	3
2024-07-29	148.50	148.95	148.50	148.95	41.291	15
2024-07-26	148.95	148.95	148.95	148.95	41.291	0
2024-07-25	148.95	148.95	148.95	148.95	41.291	30
2024-07-24	143.50	143.50	143.50	143.50	39.780	0
2024-07-23	143.50	143.50	143.50	143.50	39.780	3
2024-07-22	142.10	143.36	142.10	143.36	39.741	18
2024-07-19	142.94	142.94	142.94	142.94	39.625	0
2024-07-18	142.94	142.94	142.94	142.94	39.625	0
2024-07-17	142.94	142.94	142.94	142.94	39.625	48
2024-07-16	139.41	139.41	139.41	139.41	38.646	0
2024-07-15	139.10	139.41	137.76	139.41	38.646	45
2024-07-12	140.79	140.79	140.79	140.79	39.029	0
2024-07-11	135.46	140.79	135.46	140.79	39.029	24
2024-07-10	134.45	134.45	134.45	134.45	37.271	0
2024-07-09	134.45	134.45	134.45	134.45	37.271	99
2024-07-08	134.41	134.41	134.41	134.41	37.260	0
2024-07-05	134.41	134.41	134.41	134.41	37.260	9
2024-07-04	136.40	136.40	136.40	136.40	37.812	0
2024-07-03	136.40	136.40	136.40	136.40	37.812	0
2024-07-02	136.40	136.40	136.40	136.40	37.812	0
2024-07-01	136.40	136.40	136.40	136.40	37.812	0
2024-06-28	136.40	136.40	136.40	136.40	37.812	360
2024-06-27	136.50	136.50	136.50	136.50	37.840	90
2024-06-26	135.20	135.20	135.20	135.20	37.479	3
2024-06-25	134.40	134.40	134.40	134.40	37.257	0
2024-06-24	134.40	134.40	134.40	134.40	37.257	0
2024-06-21	134.40	134.40	134.40	134.40	37.257	0
2024-06-20	134.40	134.40	134.40	134.40	37.257	0
2024-06-19	134.40	134.40	134.40	134.40	37.257	0
2024-06-18	134.40	134.40	134.40	134.40	37.257	0
2024-06-17	134.40	134.40	134.40	134.40	37.257	3
2024-06-14	135.52	135.52	135.52	135.52	37.568	3
2024-06-13	136.78	136.78	136.78	136.78	37.917	0
2024-06-12	137.34	137.34	136.78	136.78	37.917	177
2024-06-11	138.04	138.04	138.04	138.04	38.266	0
2024-06-10	138.10	138.10	138.04	138.04	38.266	54
2024-06-07	137.90	137.90	137.90	137.90	38.228	3
2024-06-06	139.98	139.98	139.98	139.98	38.804	0
2024-06-05	139.98	139.98	139.98	139.98	38.804	0
2024-06-04	139.98	139.98	139.98	139.98	38.804	0
2024-06-03	139.75	139.98	139.75	139.98	38.804	960
2024-05-31	135.41	135.41	135.41	135.41	37.537	0
2024-05-29	135.41	135.41	135.41	135.41	37.537	0
2024-05-28	135.41	135.41	135.41	135.41	37.537	0

← NewerPage 10 of 21 · 1,252 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.