Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	180.72	180.72	180.72	180.72	60.240	0
2026-07-23	180.72	180.72	180.72	180.72	60.240	9
2026-07-22	181.26	181.26	181.26	181.26	60.420	0
2026-07-21	181.26	181.26	181.26	181.26	60.420	0
2026-07-20	181.26	181.26	181.26	181.26	60.420	0
2026-07-17	181.26	181.26	181.26	181.26	60.420	0
2026-07-16	181.26	181.26	181.26	181.26	60.420	0
2026-07-15	181.26	181.26	181.26	181.26	60.420	0
2026-07-14	181.26	181.26	181.26	181.26	60.420	0
2026-07-13	181.26	181.26	181.26	181.26	60.420	3
2026-07-10	178.38	178.42	178.38	178.42	59.473	6
2026-07-09	182.32	182.32	182.32	182.32	60.773	0
2026-07-08	182.32	182.32	182.32	182.32	60.773	0
2026-07-07	182.32	182.32	182.32	182.32	60.773	0
2026-07-06	182.32	182.32	182.32	182.32	60.773	0
2026-07-03	182.32	182.32	182.32	182.32	60.773	0
2026-07-02	182.32	182.32	182.32	182.32	60.773	0
2026-07-01	182.32	182.32	182.32	182.32	60.773	0
2026-06-30	182.32	182.32	182.32	182.32	60.773	0
2026-06-29	182.32	182.32	182.32	182.32	60.773	0
2026-06-26	182.32	182.32	182.32	182.32	60.773	0
2026-06-25	178.92	182.32	178.92	182.32	60.773	90
2026-06-24	178.20	178.20	178.20	178.20	59.400	0
2026-06-23	178.20	178.20	178.20	178.20	59.400	42
2026-06-22	175.90	175.90	175.86	175.86	58.620	246
2026-06-19	172.15	172.15	172.15	172.15	57.383	0
2026-06-18	172.15	172.15	172.15	172.15	57.383	0
2026-06-17	172.15	172.15	172.15	172.15	57.383	0
2026-06-16	172.15	172.15	172.15	172.15	57.383	0
2026-06-15	172.15	172.15	172.15	172.15	57.383	0
2026-06-12	172.15	172.15	172.15	172.15	57.383	0
2026-06-11	172.15	172.15	172.15	172.15	57.383	0
2026-06-10	170.00	172.55	170.00	172.15	57.383	21
2026-06-09	168.81	168.81	168.81	168.81	56.270	0
2026-06-08	168.81	168.81	168.81	168.81	56.270	0
2026-06-05	168.81	168.81	168.81	168.81	56.270	0
2026-06-03	168.81	168.81	168.81	168.81	56.270	0
2026-06-02	168.81	168.81	168.81	168.81	56.270	0
2026-06-01	168.81	168.81	168.81	168.81	56.270	0
2026-05-29	168.81	168.81	168.81	168.81	56.270	0
2026-05-28	168.81	168.81	168.81	168.81	56.270	0
2026-05-27	168.81	168.81	168.81	168.81	56.270	0
2026-05-26	168.81	168.81	168.81	168.81	55.102	36
2026-05-25	154.00	154.00	154.00	154.00	50.268	0
2026-05-22	154.00	154.00	154.00	154.00	50.268	0
2026-05-21	154.00	154.00	154.00	154.00	50.268	0
2026-05-20	154.00	154.00	154.00	154.00	50.268	0
2026-05-19	154.00	154.00	154.00	154.00	50.268	0
2026-05-18	154.00	154.00	154.00	154.00	50.268	0
2026-05-15	154.00	154.00	154.00	154.00	50.268	0
2026-05-14	154.00	154.00	154.00	154.00	50.268	0
2026-05-13	154.00	154.00	154.00	154.00	50.268	3
2026-05-12	151.00	151.00	151.00	151.00	49.289	24
2026-05-11	151.00	151.00	151.00	151.00	49.289	0
2026-05-08	151.00	151.00	151.00	151.00	49.289	0
2026-05-07	151.00	151.00	151.00	151.00	49.289	30
2026-05-06	154.40	154.40	154.40	154.40	50.398	0
2026-05-05	154.40	154.40	154.40	154.40	50.398	3
2026-05-04	156.32	156.32	156.32	156.32	51.025	0
2026-04-30	156.32	156.32	156.32	156.32	51.025	0

← NewerPage 2 of 3 · 126 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.