Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	118.43	118.43	118.43	118.43	31.937	0
2024-02-28	118.43	118.43	118.43	118.43	31.937	0
2024-02-27	118.43	118.43	118.43	118.43	31.027	3
2024-02-26	117.81	117.81	117.81	117.81	30.865	30
2024-02-23	117.81	117.81	117.81	117.81	30.865	45
2024-02-22	114.84	114.84	114.84	114.84	30.087	0
2024-02-21	114.84	114.84	114.84	114.84	30.087	0
2024-02-20	114.84	114.84	114.84	114.84	30.087	0
2024-02-19	112.50	114.84	112.50	114.84	30.087	18
2024-02-16	114.18	114.84	114.18	114.84	30.087	18
2024-02-15	112.86	112.86	112.86	112.86	29.568	12
2024-02-14	111.50	111.50	111.50	111.50	29.212	9
2024-02-09	116.16	116.16	116.16	116.16	30.433	0
2024-02-08	116.16	116.16	116.16	116.16	30.433	0
2024-02-07	116.16	116.16	116.16	116.16	30.433	0
2024-02-06	116.16	116.16	116.16	116.16	30.433	0
2024-02-05	116.16	116.16	116.16	116.16	30.433	3
2024-02-02	110.55	110.55	110.55	110.55	28.963	0
2024-02-01	110.55	110.55	110.55	110.55	28.963	0
2024-01-31	110.55	110.55	110.55	110.55	28.963	0
2024-01-30	110.55	110.55	110.55	110.55	28.963	0
2024-01-29	110.55	110.55	110.55	110.55	28.963	0
2024-01-26	110.55	110.55	110.55	110.55	28.963	3
2024-01-25	109.78	109.78	109.78	109.78	28.761	3
2024-01-24	111.65	111.65	111.65	111.65	29.251	30
2024-01-23	112.00	112.00	112.00	112.00	29.343	0
2024-01-22	112.00	112.00	112.00	112.00	29.343	0
2024-01-19	112.00	112.00	112.00	112.00	29.343	6
2024-01-18	112.00	112.00	112.00	112.00	29.343	45
2024-01-17	119.46	119.46	119.46	119.46	31.297	0
2024-01-16	119.46	119.46	119.46	119.46	31.297	0
2024-01-15	119.46	119.46	119.46	119.46	31.297	0
2024-01-12	119.46	119.46	119.46	119.46	31.297	0
2024-01-11	119.46	119.46	119.46	119.46	31.297	0
2024-01-10	119.46	119.46	119.46	119.46	31.297	0
2024-01-09	119.46	119.46	119.46	119.46	31.297	0
2024-01-08	119.46	119.46	119.46	119.46	31.297	0
2024-01-05	119.46	119.46	119.46	119.46	31.297	210
2024-01-04	119.46	119.46	119.46	119.46	31.297	210
2024-01-03	119.46	119.46	119.46	119.46	31.297	0
2024-01-02	119.46	119.46	119.46	119.46	31.297	15
2023-12-28	112.86	112.86	112.86	112.86	29.568	0
2023-12-27	114.40	114.40	112.86	112.86	29.568	9
2023-12-26	114.62	114.62	114.62	114.62	30.029	45
2023-12-22	114.65	114.65	114.65	114.65	30.037	9
2023-12-21	118.23	118.23	118.23	118.23	30.975	0
2023-12-20	118.23	118.23	118.23	118.23	30.975	15
2023-12-19	122.78	122.78	122.78	122.78	32.167	0
2023-12-18	122.78	122.78	122.78	122.78	32.167	0
2023-12-15	122.78	122.78	122.78	122.78	32.167	0
2023-12-14	122.86	122.86	122.78	122.78	32.167	105
2023-12-13	112.09	112.09	112.09	112.09	29.366	0
2023-12-12	112.09	112.09	112.09	112.09	29.366	0
2023-12-11	112.09	112.09	112.09	112.09	29.366	0
2023-12-08	112.09	112.09	112.09	112.09	29.366	0
2023-12-07	112.09	112.09	112.09	112.09	29.366	0
2023-12-06	112.09	112.09	112.09	112.09	29.366	0
2023-12-05	112.09	112.09	112.09	112.09	29.366	0
2023-12-04	112.42	112.42	112.09	112.09	29.366	12
2023-12-01	115.31	115.31	112.42	112.42	29.453	6

← NewerPage 12 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.