Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	131.00	131.00	131.00	131.00	32.376	0
2023-06-07	131.00	131.00	131.00	131.00	32.376	30
2023-06-06	121.56	121.56	121.56	121.56	30.043	0
2023-06-05	121.56	121.56	121.56	121.56	30.043	0
2023-06-02	120.36	121.56	120.36	121.56	30.043	123
2023-06-01	124.00	124.00	123.63	123.63	30.555	42
2023-05-31	127.66	129.74	127.66	129.74	32.065	24
2023-05-30	124.40	124.40	124.40	124.40	29.945	0
2023-05-29	124.40	124.40	124.40	124.40	29.945	0
2023-05-26	125.06	125.06	124.40	124.40	29.945	63
2023-05-25	126.50	127.69	126.50	127.40	30.667	96
2023-05-24	132.99	132.99	132.99	132.99	32.013	0
2023-05-23	132.99	132.99	132.99	132.99	32.013	0
2023-05-22	132.99	132.99	132.99	132.99	32.013	0
2023-05-19	132.99	132.99	132.99	132.99	32.013	60
2023-05-18	130.00	130.00	130.00	130.00	31.293	6
2023-05-17	134.41	134.41	134.41	134.41	32.355	0
2023-05-16	134.41	134.41	134.41	134.41	32.355	0
2023-05-15	134.41	134.41	134.41	134.41	32.355	3
2023-05-12	135.94	135.94	135.93	135.93	32.721	27
2023-05-11	139.44	139.44	139.44	139.44	33.565	9
2023-05-10	139.99	139.99	139.99	139.99	33.698	3
2023-05-09	140.84	140.84	140.84	140.84	33.902	0
2023-05-08	140.84	140.84	140.84	140.84	33.902	0
2023-05-05	140.84	140.84	140.84	140.84	33.902	0
2023-05-04	140.84	140.84	140.84	140.84	33.902	0
2023-05-03	140.84	140.84	140.84	140.84	33.902	0
2023-05-02	140.84	140.84	140.84	140.84	33.902	18
2023-04-28	142.94	142.94	142.94	142.94	34.408	0
2023-04-27	142.94	142.94	142.94	142.94	34.408	0
2023-04-26	142.94	142.94	142.94	142.94	34.408	18
2023-04-25	145.33	145.33	145.33	145.33	34.983	0
2023-04-24	145.33	145.33	145.33	145.33	34.983	450
2023-04-20	144.90	144.90	144.90	144.90	34.880	0
2023-04-19	144.90	144.90	144.90	144.90	34.880	45
2023-04-18	145.66	145.66	145.66	145.66	35.063	0
2023-04-17	145.66	145.66	145.66	145.66	35.063	3
2023-04-14	142.80	142.80	142.80	142.80	34.374	0
2023-04-13	142.80	142.80	142.80	142.80	34.374	0
2023-04-12	142.80	142.80	142.80	142.80	34.374	0
2023-04-11	142.80	142.80	142.80	142.80	34.374	0
2023-04-10	142.80	142.80	142.80	142.80	34.374	0
2023-04-06	142.80	142.80	142.80	142.80	34.374	0
2023-04-05	142.80	142.80	142.80	142.80	34.374	0
2023-04-04	142.80	142.80	142.80	142.80	34.374	0
2023-04-03	142.80	142.80	142.80	142.80	34.374	0
2023-03-31	142.80	142.80	142.80	142.80	34.374	0
2023-03-30	142.80	142.80	142.80	142.80	34.374	0
2023-03-29	142.80	142.80	142.80	142.80	34.374	0
2023-03-28	142.80	142.80	142.80	142.80	34.374	0
2023-03-27	142.80	142.80	142.80	142.80	34.374	0
2023-03-24	142.80	142.80	142.80	142.80	34.374	0
2023-03-23	142.80	142.80	142.80	142.80	34.374	0
2023-03-22	142.80	142.80	142.80	142.80	34.374	0
2023-03-21	142.80	142.80	142.80	142.80	34.374	0
2023-03-20	142.80	142.80	142.80	142.80	34.374	0
2023-03-17	142.80	142.80	142.80	142.80	34.374	0
2023-03-16	142.80	142.80	142.80	142.80	34.374	0
2023-03-15	142.80	142.80	142.80	142.80	34.374	0
2023-03-14	143.92	144.34	141.26	142.80	34.374	972

← NewerPage 15 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.