Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	206.01	206.01	206.01	206.01	42.008	0
2022-03-25	206.01	206.01	206.01	206.01	42.008	0
2022-03-24	206.01	206.01	206.01	206.01	42.008	0
2022-03-23	206.01	206.01	206.01	206.01	42.008	0
2022-03-22	206.01	206.01	206.01	206.01	42.008	0
2022-03-21	206.01	206.01	206.01	206.01	42.008	0
2022-03-18	206.01	206.01	206.01	206.01	42.008	0
2022-03-17	206.01	206.01	206.01	206.01	42.008	0
2022-03-16	207.69	207.69	202.23	206.01	42.008	126
2022-03-15	210.00	210.63	207.48	210.00	42.822	423
2022-03-14	208.32	208.32	207.06	207.48	42.308	462
2022-03-11	203.80	203.80	203.80	203.80	41.558	0
2022-03-10	203.80	203.80	203.80	203.80	41.558	0
2022-03-09	203.80	203.80	203.80	203.80	41.558	0
2022-03-08	203.80	203.80	203.80	203.80	41.558	0
2022-03-07	203.80	203.80	203.80	203.80	41.558	0
2022-03-04	203.80	203.80	203.80	203.80	41.558	0
2022-03-03	203.80	203.80	203.80	203.80	41.558	0
2022-03-02	203.80	203.80	203.80	203.80	40.553	0
2022-02-25	199.40	205.20	199.40	203.80	39.890	3,000
2022-02-24	204.59	204.59	204.59	204.59	40.045	0
2022-02-23	204.59	204.59	204.59	204.59	40.045	0
2022-02-22	204.59	204.59	204.59	204.59	40.045	0
2022-02-21	204.59	204.59	204.59	204.59	40.045	0
2022-02-18	203.81	204.59	203.81	204.59	40.045	14,700
2022-02-17	206.44	206.44	206.44	206.44	40.407	0
2022-02-16	206.44	206.44	206.44	206.44	40.407	0
2022-02-15	206.44	206.44	206.44	206.44	40.407	0
2022-02-14	206.44	206.44	206.44	206.44	40.407	3
2022-02-11	206.44	206.44	206.44	206.44	40.407	3
2022-02-10	208.63	208.63	206.44	206.44	40.407	6
2022-02-09	214.00	214.00	214.00	214.00	41.887	0
2022-02-08	214.00	214.00	214.00	214.00	41.887	0
2022-02-07	214.00	214.00	214.00	214.00	41.887	0
2022-02-04	214.00	214.00	214.00	214.00	41.887	0
2022-02-03	214.00	214.00	214.00	214.00	41.887	0
2022-02-02	214.00	214.00	214.00	214.00	41.887	0
2022-02-01	214.00	214.00	214.00	214.00	41.887	0
2022-01-31	214.00	214.00	214.00	214.00	41.887	0
2022-01-28	214.00	214.00	214.00	214.00	41.887	0
2022-01-27	214.00	214.00	214.00	214.00	41.887	0
2022-01-26	214.00	214.00	214.00	214.00	41.887	0
2022-01-25	216.47	216.47	214.00	214.00	41.887	165
2022-01-24	212.30	213.18	212.30	213.18	41.726	12
2022-01-21	216.48	216.48	216.48	216.48	42.372	300
2022-01-20	216.49	216.49	216.49	216.49	42.374	0
2022-01-19	216.49	216.49	216.49	216.49	42.374	7,500
2022-01-18	218.70	218.70	218.70	218.70	42.807	0
2022-01-17	218.70	218.70	218.70	218.70	42.807	0
2022-01-14	219.98	219.98	218.70	218.70	42.807	12
2022-01-13	219.13	219.13	219.13	219.13	42.891	0
2022-01-12	219.13	219.13	219.13	219.13	42.891	7,500
2022-01-11	226.09	226.09	226.09	226.09	44.253	0
2022-01-10	228.62	229.56	225.17	226.09	44.253	327
2022-01-07	223.95	223.95	223.95	223.95	43.834	0
2022-01-06	223.95	223.95	223.95	223.95	43.834	0
2022-01-05	223.95	223.95	223.95	223.95	43.834	0
2022-01-04	223.94	224.84	220.88	223.95	43.834	4,302
2022-01-03	220.80	222.64	219.78	222.42	43.535	3,000
2021-12-30	218.69	218.69	218.69	218.69	42.805	0

← NewerPage 20 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.