Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	135.41	135.41	135.41	135.41	36.516	0
2024-05-24	135.41	135.41	135.41	135.41	36.516	0
2024-05-23	135.41	135.41	135.41	135.41	36.516	66
2024-05-22	135.40	135.40	135.40	135.40	36.513	0
2024-05-21	135.40	135.40	135.40	135.40	36.513	0
2024-05-20	135.40	135.40	135.40	135.40	36.513	0
2024-05-17	135.40	135.40	135.40	135.40	36.513	0
2024-05-16	135.40	135.40	135.40	135.40	36.513	0
2024-05-15	135.40	135.40	135.40	135.40	36.513	0
2024-05-14	135.40	135.40	135.40	135.40	36.513	141
2024-05-13	137.48	137.48	137.48	137.48	37.074	0
2024-05-10	136.50	137.48	136.50	137.48	37.074	159
2024-05-09	130.00	130.00	130.00	130.00	35.057	0
2024-05-08	130.00	130.00	130.00	130.00	35.057	0
2024-05-07	130.00	130.00	130.00	130.00	35.057	0
2024-05-06	130.13	130.13	130.00	130.00	35.057	63
2024-05-03	131.43	131.43	131.43	131.43	35.443	0
2024-05-02	131.43	131.43	131.43	131.43	35.443	3
2024-04-30	128.83	128.83	128.83	128.83	34.741	0
2024-04-29	128.83	128.83	128.83	128.83	34.741	3
2024-04-26	129.74	129.74	129.74	129.74	34.987	0
2024-04-25	129.74	129.74	129.74	129.74	34.987	0
2024-04-24	129.74	129.74	129.74	129.74	34.987	0
2024-04-23	130.78	130.78	129.74	129.74	34.987	6
2024-04-22	129.54	129.54	129.54	129.54	34.933	210
2024-04-19	129.09	129.40	129.09	129.40	34.895	30
2024-04-18	126.36	126.36	126.36	126.36	34.075	0
2024-04-17	126.36	126.36	126.36	126.36	34.075	0
2024-04-16	126.36	126.36	126.36	126.36	34.075	0
2024-04-15	126.36	126.36	126.36	126.36	34.075	0
2024-04-12	126.36	126.36	126.36	126.36	34.075	30
2024-04-11	121.92	121.92	121.92	121.92	32.878	0
2024-04-10	121.92	121.92	121.92	121.92	32.878	0
2024-04-09	121.92	121.92	121.92	121.92	32.878	0
2024-04-08	121.92	121.92	121.92	121.92	32.878	0
2024-04-05	121.92	121.92	121.92	121.92	32.878	6
2024-04-04	122.52	122.52	122.52	122.52	33.040	0
2024-04-03	124.32	124.32	122.52	122.52	33.040	6
2024-04-02	122.16	122.16	122.16	122.16	32.943	0
2024-04-01	122.88	122.88	122.16	122.16	32.943	6
2024-03-28	120.00	120.00	120.00	120.00	32.360	0
2024-03-27	116.76	120.00	116.76	120.00	32.360	63
2024-03-26	121.80	121.80	121.80	121.80	32.846	0
2024-03-25	121.80	121.80	121.80	121.80	32.846	0
2024-03-22	121.80	121.80	121.80	121.80	32.846	0
2024-03-21	121.80	121.80	121.80	121.80	32.846	0
2024-03-20	121.80	121.80	121.80	121.80	32.846	0
2024-03-19	122.28	122.28	121.80	121.80	32.846	597
2024-03-18	118.44	118.44	118.44	118.44	31.940	0
2024-03-15	118.44	118.44	118.44	118.44	31.940	6
2024-03-14	118.44	118.44	118.44	118.44	31.940	3
2024-03-13	120.00	120.00	120.00	120.00	32.360	0
2024-03-12	120.00	120.00	120.00	120.00	32.360	0
2024-03-11	120.00	120.00	120.00	120.00	32.360	0
2024-03-08	120.00	120.00	120.00	120.00	32.360	0
2024-03-07	118.66	120.00	118.66	120.00	32.360	270
2024-03-06	117.60	117.60	117.60	117.60	31.713	0
2024-03-05	117.60	117.60	117.60	117.60	31.713	18
2024-03-04	114.29	115.00	114.18	114.40	30.850	468
2024-03-01	112.00	112.90	110.00	110.00	29.664	522

← NewerPage 11 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.