Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	115.08	115.08	115.08	115.08	30.150	0
2023-11-29	115.08	115.08	115.08	115.08	30.150	0
2023-11-28	115.08	115.08	115.08	115.08	29.285	0
2023-11-27	115.08	115.08	115.08	115.08	29.285	0
2023-11-24	115.08	115.08	115.08	115.08	29.285	3
2023-11-23	112.16	112.16	112.16	112.16	28.542	0
2023-11-22	112.16	112.16	112.16	112.16	28.542	0
2023-11-21	112.16	112.16	112.16	112.16	28.542	15
2023-11-20	113.52	113.52	113.52	113.52	28.888	36
2023-11-17	113.52	113.52	113.52	113.52	28.888	0
2023-11-16	113.52	113.52	113.52	113.52	28.888	6
2023-11-14	110.10	110.10	110.10	110.10	28.017	12
2023-11-13	108.79	108.79	108.79	108.79	27.684	3
2023-11-10	109.45	109.45	109.45	109.45	27.852	0
2023-11-09	109.45	109.45	109.45	109.45	27.852	0
2023-11-08	109.45	109.45	109.45	109.45	27.852	0
2023-11-07	109.45	109.45	109.45	109.45	27.852	0
2023-11-06	109.40	109.45	109.40	109.45	27.852	630
2023-11-03	102.00	107.70	102.00	107.60	27.381	183
2023-11-01	101.30	101.30	101.30	101.30	25.778	3
2023-10-31	101.70	101.70	101.70	101.70	25.880	3
2023-10-30	100.000	100.80	100.000	100.80	25.651	12
2023-10-27	100.000	100.000	100.000	100.000	25.447	153
2023-10-26	101.00	101.00	101.00	101.00	25.702	0
2023-10-25	101.00	101.00	101.00	101.00	25.702	6
2023-10-24	100.40	100.40	100.40	100.40	25.549	3
2023-10-23	99.000	99.000	99.000	99.000	25.193	3
2023-10-20	103.70	103.70	103.00	103.00	26.211	36
2023-10-19	103.30	103.30	103.00	103.00	26.211	15
2023-10-18	103.62	103.62	103.62	103.62	26.368	9
2023-10-17	105.20	105.20	105.20	105.20	26.771	9
2023-10-16	107.10	107.10	107.10	107.10	27.254	0
2023-10-13	107.10	107.10	107.10	107.10	27.254	30
2023-10-11	107.69	107.69	107.69	107.69	27.404	15
2023-10-10	108.13	108.13	108.13	108.13	27.516	0
2023-10-09	108.13	108.13	108.13	108.13	27.516	9
2023-10-06	106.85	106.85	106.85	106.85	27.190	0
2023-10-05	106.85	106.85	106.85	106.85	27.190	60
2023-10-04	108.46	108.68	108.46	108.68	27.656	33
2023-10-03	110.00	110.00	110.00	110.00	27.992	60
2023-10-02	110.00	110.00	107.00	107.00	27.229	108
2023-09-29	111.65	111.79	111.54	111.54	28.384	63
2023-09-28	115.50	115.50	115.50	115.50	29.392	0
2023-09-27	115.50	115.50	115.50	115.50	29.392	0
2023-09-26	115.50	115.50	115.50	115.50	29.392	0
2023-09-25	115.50	115.50	115.50	115.50	29.392	0
2023-09-22	115.50	115.50	115.50	115.50	29.392	0
2023-09-21	115.50	115.50	115.50	115.50	29.392	0
2023-09-20	115.50	115.50	115.50	115.50	29.392	0
2023-09-19	115.50	115.50	115.50	115.50	29.392	0
2023-09-18	115.50	115.50	115.50	115.50	29.392	0
2023-09-15	115.50	115.50	115.50	115.50	29.392	0
2023-09-14	115.50	115.50	115.50	115.50	29.392	0
2023-09-13	115.50	115.50	115.50	115.50	29.392	0
2023-09-12	115.50	115.50	115.50	115.50	29.392	0
2023-09-11	115.50	115.50	115.50	115.50	29.392	0
2023-09-08	115.50	115.50	115.50	115.50	29.392	108
2023-09-06	114.90	114.90	114.90	114.90	29.239	30
2023-09-05	115.80	115.80	115.80	115.80	29.468	0
2023-09-04	115.80	115.80	115.80	115.80	29.468	0

← NewerPage 13 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.