Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	139.31	143.96	139.31	143.96	34.654	3,180
2023-03-10	144.06	144.06	144.06	144.06	34.678	0
2023-03-09	144.06	144.06	144.06	144.06	34.678	0
2023-03-08	144.06	144.06	144.06	144.06	34.678	0
2023-03-07	144.30	144.30	144.06	144.06	34.678	9
2023-03-06	144.89	144.89	144.89	144.89	34.877	3
2023-03-03	144.33	145.18	144.33	145.18	34.947	21
2023-03-02	145.50	145.50	145.50	145.50	35.024	0
2023-03-01	145.50	145.50	145.50	145.50	35.024	30
2023-02-28	148.69	148.69	148.69	148.69	34.937	0
2023-02-27	148.69	148.69	148.69	148.69	34.937	3
2023-02-24	148.69	148.69	148.69	148.69	34.937	75
2023-02-23	151.57	151.57	151.57	151.57	35.614	0
2023-02-22	150.50	151.57	150.50	151.57	35.614	54
2023-02-17	150.74	151.57	150.74	151.57	35.614	345
2023-02-16	151.20	151.95	149.10	150.90	35.456	8,142
2023-02-15	153.28	153.28	151.39	151.48	35.593	99
2023-02-14	153.28	153.28	153.28	153.28	36.016	0
2023-02-13	152.50	153.28	152.50	153.28	36.016	33
2023-02-10	156.00	156.00	156.00	156.00	36.655	0
2023-02-09	156.00	156.00	156.00	156.00	36.655	0
2023-02-08	156.00	156.00	156.00	156.00	36.655	3,000
2023-02-07	158.99	158.99	158.99	158.99	37.357	0
2023-02-06	158.99	158.99	158.99	158.99	37.357	0
2023-02-03	158.99	158.99	158.99	158.99	37.357	0
2023-02-02	158.99	158.99	158.99	158.99	37.357	0
2023-02-01	158.99	158.99	158.99	158.99	37.357	3,000
2023-01-31	159.60	159.60	159.60	159.60	37.501	60
2023-01-30	160.16	160.16	160.16	160.16	37.632	6
2023-01-27	157.44	160.10	157.12	158.88	37.332	15,771
2023-01-26	157.76	157.76	157.76	157.76	37.068	0
2023-01-25	157.40	157.76	157.40	157.76	37.068	60
2023-01-24	161.08	161.08	161.08	161.08	37.848	0
2023-01-23	161.08	161.08	161.08	161.08	37.848	0
2023-01-20	161.08	161.08	161.08	161.08	37.848	30
2023-01-19	159.43	159.43	159.43	159.43	37.461	0
2023-01-18	159.43	159.43	159.43	159.43	37.461	0
2023-01-17	159.43	159.43	159.43	159.43	37.461	0
2023-01-16	159.43	159.43	159.43	159.43	37.461	0
2023-01-13	159.43	159.43	159.43	159.43	37.461	3,000
2023-01-12	160.64	160.64	160.64	160.64	37.745	3
2023-01-11	160.83	161.89	160.83	161.89	38.039	15
2023-01-10	166.26	166.26	166.26	166.26	39.066	0
2023-01-09	166.26	166.26	166.26	166.26	39.066	0
2023-01-06	166.43	166.43	166.26	166.26	39.066	15
2023-01-05	167.71	176.88	164.34	164.73	38.706	22,518
2023-01-04	154.74	154.74	154.74	154.74	36.359	0
2023-01-03	154.74	154.74	154.74	154.74	36.359	0
2023-01-02	154.74	154.74	154.74	154.74	36.359	0
2022-12-29	154.74	154.74	154.74	154.74	36.359	0
2022-12-28	154.74	154.74	154.74	154.74	36.359	0
2022-12-27	154.74	154.74	154.74	154.74	36.359	0
2022-12-26	154.74	154.74	154.74	154.74	36.359	0
2022-12-23	154.74	154.74	154.74	154.74	36.359	0
2022-12-22	154.74	154.74	154.74	154.74	36.359	0
2022-12-21	154.74	154.74	154.74	154.74	36.359	0
2022-12-20	155.47	155.47	153.92	154.74	36.359	189
2022-12-19	155.48	155.48	155.48	155.48	36.533	0
2022-12-16	155.48	155.48	155.48	155.48	36.533	0
2022-12-15	157.89	157.89	155.48	155.48	36.533	69

← NewerPage 16 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.