Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	210.00	210.00	210.00	210.00	46.642	0
2022-09-15	210.00	210.00	210.00	210.00	46.642	0
2022-09-14	210.00	210.00	210.00	210.00	46.642	0
2022-09-13	210.00	210.00	210.00	210.00	46.642	0
2022-09-12	210.00	210.00	210.00	210.00	46.642	0
2022-09-09	210.00	210.00	210.00	210.00	46.642	0
2022-09-08	210.00	210.00	210.00	210.00	46.642	0
2022-09-06	210.00	210.00	210.00	210.00	46.642	0
2022-09-05	210.00	210.00	210.00	210.00	46.642	0
2022-09-02	210.00	210.00	210.00	210.00	46.642	0
2022-09-01	210.00	210.00	210.00	210.00	46.642	0
2022-08-31	210.00	210.00	210.00	210.00	45.492	0
2022-08-30	210.00	210.00	210.00	210.00	44.734	0
2022-08-29	210.00	210.00	210.00	210.00	44.734	0
2022-08-26	210.00	210.00	210.00	210.00	44.734	0
2022-08-25	210.00	210.00	210.00	210.00	44.734	0
2022-08-24	210.00	210.00	210.00	210.00	44.734	0
2022-08-23	210.00	210.00	210.00	210.00	44.734	0
2022-08-22	210.00	210.00	210.00	210.00	44.734	0
2022-08-19	210.00	210.00	210.00	210.00	44.734	0
2022-08-18	210.00	210.00	210.00	210.00	44.734	0
2022-08-17	210.00	210.00	210.00	210.00	44.734	0
2022-08-16	210.00	210.00	210.00	210.00	44.734	0
2022-08-15	210.00	210.00	210.00	210.00	44.734	0
2022-08-12	210.00	210.00	210.00	210.00	44.734	0
2022-08-11	210.00	210.00	210.00	210.00	44.734	0
2022-08-10	210.00	210.00	210.00	210.00	44.734	0
2022-08-09	210.00	210.00	210.00	210.00	44.734	0
2022-08-08	210.00	210.00	210.00	210.00	44.734	42
2022-08-05	216.48	216.48	211.32	212.30	45.224	420
2022-08-04	217.98	217.98	217.98	217.98	46.434	0
2022-08-03	217.98	217.98	217.98	217.98	46.434	0
2022-08-02	216.51	217.98	216.09	217.98	46.434	1,068
2022-08-01	209.58	212.94	209.58	212.52	45.271	267
2022-07-29	212.44	213.61	211.58	212.10	45.181	1,848
2022-07-28	210.00	210.21	208.53	208.95	44.510	1,776
2022-07-27	209.16	209.58	206.64	207.06	44.108	564
2022-07-26	211.89	212.10	210.63	211.05	44.958	93
2022-07-25	207.77	207.77	207.77	207.77	44.259	0
2022-07-22	207.77	207.77	207.77	207.77	44.259	0
2022-07-21	207.77	207.77	207.77	207.77	44.259	0
2022-07-20	210.13	210.13	207.29	207.77	44.259	1,065
2022-07-19	210.63	210.63	210.63	210.63	44.868	210
2022-07-18	211.07	213.43	210.18	212.79	45.328	621
2022-07-15	213.15	213.15	213.15	213.15	45.405	0
2022-07-14	213.25	213.57	211.47	213.15	45.405	1,290
2022-07-13	212.30	213.74	210.32	212.08	45.177	5,091
2022-07-12	217.56	217.56	217.56	217.56	46.344	0
2022-07-11	217.56	217.56	217.56	217.56	46.344	0
2022-07-08	217.56	217.56	217.56	217.56	46.344	0
2022-07-07	217.56	217.56	217.56	217.56	46.344	0
2022-07-06	216.72	218.82	216.72	217.56	46.344	612
2022-07-05	201.40	201.40	201.40	201.40	42.902	0
2022-07-04	201.40	201.40	201.40	201.40	42.902	0
2022-07-01	201.40	201.40	201.40	201.40	42.902	0
2022-06-30	201.40	201.40	201.40	201.40	42.902	0
2022-06-29	201.40	201.40	201.40	201.40	42.902	0
2022-06-28	201.40	201.40	201.40	201.40	42.902	0
2022-06-27	201.40	201.40	201.40	201.40	42.902	0
2022-06-24	201.40	201.40	201.40	201.40	42.902	45

← NewerPage 18 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.