Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← D1OM34.SA stock page

Dominion Energy Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-01115.80115.80115.80115.8029.4680
2023-08-31115.80115.80115.80115.8029.4680
2023-08-30115.80115.80115.80115.8029.4680
2023-08-29115.80115.80115.80115.8028.6200
2023-08-28115.80115.80115.80115.8028.6200
2023-08-25115.80115.80115.80115.8028.6200
2023-08-24115.80115.80115.80115.8028.6200
2023-08-23116.00116.00115.80115.8028.62021
2023-08-22119.64119.64119.64119.6429.5690
2023-08-21119.64119.64119.64119.6429.5690
2023-08-18119.64119.64119.64119.6429.5693
2023-08-17120.00120.00120.00120.0029.6580
2023-08-16120.00120.00120.00120.0029.6580
2023-08-15120.00120.00120.00120.0029.6586
2023-08-14121.32121.32121.32121.3229.98430
2023-08-11121.68121.68121.68121.6830.0730
2023-08-10121.68121.68121.68121.6830.07315
2023-08-09121.90121.90121.44121.4430.01330
2023-08-08119.00119.10118.44118.4429.27260
2023-08-07120.84120.84120.84120.8429.8653
2023-08-04124.51124.51118.90120.1029.682276
2023-08-03126.24126.24126.24126.2431.2000
2023-08-02126.23126.24126.23126.2431.20096
2023-08-01128.84128.84128.84128.8431.8420
2023-07-31128.84128.84128.84128.8431.8420
2023-07-28128.84128.84128.84128.8431.8420
2023-07-27128.84128.84128.84128.8431.842135
2023-07-26128.57128.70128.57128.7031.80836
2023-07-25128.57128.57128.57128.5731.77618
2023-07-24127.40127.40127.40127.4031.48624
2023-07-21127.79127.79127.79127.7931.5833
2023-07-20125.71125.71125.71125.7131.069513
2023-07-19122.40122.40122.40122.4030.2510
2023-07-18122.64122.64122.28122.4030.25139
2023-07-17126.88126.88126.88126.8831.3580
2023-07-14126.88126.88126.88126.8831.3580
2023-07-13128.00128.00126.88126.8831.358138
2023-07-12126.23126.88126.23126.8831.35815
2023-07-11126.15126.15126.15126.1531.1780
2023-07-10126.15126.15126.15126.1531.178162
2023-07-07129.61129.61129.61129.6132.0330
2023-07-06129.61129.61129.61129.6132.0339
2023-07-05127.79129.61127.79129.6132.03393
2023-07-04126.00128.00126.00128.0031.635300
2023-07-03124.99124.99124.99124.9930.8910
2023-06-30124.99124.99124.99124.9930.89133
2023-06-29123.85123.85123.85123.8530.6090
2023-06-28123.85123.85123.85123.8530.6090
2023-06-27123.85123.85123.85123.8530.6090
2023-06-26123.85123.85123.85123.8530.6093
2023-06-23125.04125.04124.55124.5530.782660
2023-06-22130.08130.08130.08130.0832.1490
2023-06-21130.08130.08130.08130.0832.1490
2023-06-20130.08130.08130.08130.0832.1490
2023-06-19130.08130.08130.08130.0832.1490
2023-06-16130.08130.08130.08130.0832.14930
2023-06-15126.94126.94126.83126.8331.3469
2023-06-14127.40127.40127.40127.4031.4860
2023-06-13127.79127.79127.40127.4031.486630
2023-06-12129.22129.22129.22129.2231.936300
← NewerPage 14 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-273.5039 USD
2026-02-253.5512 USD
2025-12-033.7681 USD
2025-09-033.5934 USD
2025-05-273.7373 USD
2025-02-263.8763 USD
2024-11-273.9132 USD
2024-08-283.7548 USD
2024-05-283.6850 USD
2024-02-283.3730 USD
2023-11-293.3017 USD
2023-08-303.3338 USD
2023-05-313.2367 USD
2023-03-013.5514 USD
2022-12-015.2090 USD
2022-11-303.5235 USD
2022-09-015.1751 USD
2022-08-313.5005 USD
2022-06-025.1567 USD
2022-06-013.4881 USD
2022-03-034.9265 USD
2022-03-023.3323 USD
2021-12-025.4212 USD
2021-12-013.6670 USD
2021-09-025.0121 USD
2021-09-013.3903 USD
2021-06-024.7413 USD
2021-06-013.2071 USD
2021-03-033.5122 USD
2020-12-023.2899 USD
2020-09-037.6532 USD
2020-09-025.1234 USD
2020-06-047.2599 USD
2020-06-034.8095 USD
2020-02-277.1612 USD
2020-02-264.7441 USD

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