Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	195.60	201.24	195.60	200.80	42.774	402
2022-06-22	191.90	191.90	191.90	191.90	40.878	3
2022-06-21	189.24	193.59	188.67	191.90	40.878	600
2022-06-20	188.00	188.00	188.00	188.00	40.048	189
2022-06-17	190.38	190.38	186.01	188.14	40.077	75
2022-06-15	192.85	192.85	189.05	189.24	40.312	4,578
2022-06-14	189.71	192.00	189.47	192.00	40.900	558
2022-06-13	197.89	197.89	195.00	195.20	41.581	213
2022-06-10	197.86	199.69	197.24	199.12	42.416	330
2022-06-09	199.20	199.20	199.20	199.20	42.433	0
2022-06-08	201.80	201.80	198.59	199.20	42.433	858
2022-06-07	201.60	202.64	200.56	202.20	43.072	1,653
2022-06-06	198.80	199.60	198.60	199.20	42.433	384
2022-06-03	200.00	200.20	198.20	198.60	42.305	723
2022-06-02	198.40	201.20	198.40	201.20	42.859	1,125
2022-06-01	200.17	200.17	200.17	200.17	41.541	0
2022-05-31	198.61	201.21	198.61	200.17	40.818	210
2022-05-30	201.39	201.39	201.39	201.39	41.066	0
2022-05-27	201.40	202.60	200.61	201.39	41.066	765
2022-05-26	203.34	203.34	202.15	202.16	41.223	99
2022-05-25	198.60	198.60	198.60	198.60	40.497	0
2022-05-24	198.60	198.60	198.60	198.60	40.497	0
2022-05-23	199.00	200.41	196.40	198.60	40.497	420
2022-05-20	198.87	200.41	197.79	200.41	40.866	300
2022-05-19	206.64	206.64	206.64	206.64	42.137	0
2022-05-18	208.95	209.15	205.45	206.64	42.137	1,293
2022-05-17	207.95	208.05	206.84	207.83	42.380	96
2022-05-16	210.42	214.20	208.32	211.05	43.036	2,103
2022-05-13	210.00	210.63	209.79	210.63	42.950	207
2022-05-12	212.55	212.55	211.00	211.00	43.026	3,036
2022-05-11	210.42	210.42	210.42	210.42	42.908	0
2022-05-10	210.42	210.42	210.42	210.42	42.908	0
2022-05-09	210.42	210.42	210.42	210.42	42.908	0
2022-05-06	211.68	212.31	210.00	210.42	42.908	66
2022-05-05	210.80	210.80	208.00	208.00	42.414	255
2022-05-04	204.00	206.60	202.00	203.00	41.395	570
2022-05-03	207.90	207.90	207.90	207.90	42.394	0
2022-05-02	207.90	207.90	207.90	207.90	42.394	0
2022-04-29	207.90	207.90	207.90	207.90	42.394	0
2022-04-28	207.90	207.90	207.90	207.90	42.394	0
2022-04-27	205.07	208.80	205.07	207.90	42.394	105
2022-04-26	205.00	205.00	205.00	205.00	41.802	0
2022-04-25	205.00	205.00	205.00	205.00	41.802	0
2022-04-22	205.00	205.00	205.00	205.00	41.802	0
2022-04-20	205.00	205.00	205.00	205.00	41.802	0
2022-04-19	205.00	205.00	205.00	205.00	41.802	0
2022-04-18	205.00	205.00	205.00	205.00	41.802	0
2022-04-14	205.00	205.00	205.00	205.00	41.802	0
2022-04-13	205.00	205.00	205.00	205.00	41.802	0
2022-04-12	205.00	205.00	205.00	205.00	41.802	3
2022-04-11	206.01	206.01	206.01	206.01	42.008	0
2022-04-08	206.01	206.01	206.01	206.01	42.008	0
2022-04-07	206.01	206.01	206.01	206.01	42.008	0
2022-04-06	206.01	206.01	206.01	206.01	42.008	0
2022-04-05	206.01	206.01	206.01	206.01	42.008	0
2022-04-04	206.01	206.01	206.01	206.01	42.008	0
2022-04-01	206.01	206.01	206.01	206.01	42.008	0
2022-03-31	206.01	206.01	206.01	206.01	42.008	0
2022-03-30	206.01	206.01	206.01	206.01	42.008	0
2022-03-29	206.01	206.01	206.01	206.01	42.008	0

← NewerPage 19 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.