Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	156.46	156.46	156.46	156.46	36.763	3,000
2022-12-13	152.35	152.35	152.35	152.35	35.797	0
2022-12-12	152.35	152.35	152.35	152.35	35.797	0
2022-12-09	152.35	152.35	152.35	152.35	35.797	0
2022-12-08	152.35	152.35	152.35	152.35	35.797	15
2022-12-07	152.42	152.42	152.42	152.42	35.814	0
2022-12-06	152.42	152.42	152.42	152.42	35.814	3
2022-12-05	156.96	156.96	156.96	156.96	36.880	0
2022-12-02	156.96	156.96	156.96	156.96	36.880	0
2022-12-01	156.96	156.96	156.96	156.96	36.880	0
2022-11-30	156.96	156.96	156.96	156.96	35.656	90
2022-11-29	158.56	158.56	158.00	158.00	35.092	1,590
2022-11-28	162.08	162.08	162.08	162.08	35.998	636
2022-11-25	166.56	166.56	166.56	166.56	36.993	420
2022-11-24	163.04	163.04	163.04	163.04	36.212	0
2022-11-23	161.28	164.27	161.28	163.04	36.212	8,100
2022-11-22	159.50	159.50	159.50	159.50	35.425	0
2022-11-21	159.50	159.50	159.50	159.50	35.425	1,500
2022-11-18	157.92	158.72	156.32	157.97	35.086	11,718
2022-11-17	159.52	159.52	159.52	159.52	35.430	3
2022-11-16	156.70	159.15	156.70	158.70	35.248	255
2022-11-14	162.90	163.03	156.39	156.39	34.735	3,255
2022-11-11	162.75	163.66	162.75	163.40	36.292	141
2022-11-10	158.58	158.58	158.58	158.58	35.221	0
2022-11-09	158.58	158.58	158.58	158.58	35.221	0
2022-11-08	158.58	158.58	158.58	158.58	35.221	0
2022-11-07	166.00	166.00	158.58	158.58	35.221	57
2022-11-04	170.04	171.90	169.65	169.65	37.680	7,848
2022-11-03	183.31	183.31	183.31	183.31	40.714	0
2022-11-01	183.31	183.31	183.31	183.31	40.714	0
2022-10-31	183.31	183.31	183.31	183.31	40.714	45
2022-10-28	183.20	183.20	183.20	183.20	40.689	15
2022-10-27	177.86	177.86	177.86	177.86	39.503	0
2022-10-26	178.27	178.27	177.78	177.86	39.503	3,153
2022-10-25	177.78	177.78	177.78	177.78	39.485	18
2022-10-24	167.62	167.62	167.62	167.62	37.229	0
2022-10-21	167.62	167.62	167.62	167.62	37.229	0
2022-10-20	171.90	171.90	167.62	167.62	37.229	93
2022-10-19	172.60	172.60	172.60	172.60	38.335	0
2022-10-18	172.60	172.60	172.60	172.60	38.335	0
2022-10-17	172.60	172.60	172.60	172.60	38.335	0
2022-10-14	172.60	172.60	172.60	172.60	38.335	0
2022-10-13	168.15	172.60	168.15	172.60	38.335	3,006
2022-10-11	166.90	171.48	165.92	170.51	37.871	3,432
2022-10-10	168.82	168.82	168.82	168.82	37.495	42
2022-10-07	205.55	205.55	205.55	205.55	45.653	0
2022-10-06	205.55	205.55	205.55	205.55	45.653	0
2022-10-05	205.55	205.55	205.55	205.55	45.653	0
2022-10-04	205.55	205.55	205.55	205.55	45.653	0
2022-10-03	205.55	205.55	205.55	205.55	45.653	0
2022-09-30	205.55	205.55	205.55	205.55	45.653	0
2022-09-29	205.55	205.55	205.55	205.55	45.653	0
2022-09-28	205.55	205.55	205.55	205.55	45.653	0
2022-09-27	205.55	205.55	205.55	205.55	45.653	0
2022-09-26	208.79	208.79	205.55	205.55	45.653	60
2022-09-23	210.00	210.00	210.00	210.00	46.642	0
2022-09-22	210.00	210.00	210.00	210.00	46.642	0
2022-09-21	210.00	210.00	210.00	210.00	46.642	0
2022-09-20	210.00	210.00	210.00	210.00	46.642	0
2022-09-19	210.00	210.00	210.00	210.00	46.642	0

← NewerPage 17 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.