Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 218.69 | 218.69 | 218.69 | 218.69 | 42.805 | 0 |
| 2021-12-28 | 216.73 | 220.37 | 216.33 | 218.69 | 42.805 | 2,853 |
| 2021-12-27 | 221.42 | 221.42 | 221.42 | 221.42 | 43.339 | 0 |
| 2021-12-23 | 221.42 | 221.42 | 221.42 | 221.42 | 43.339 | 4,800 |
| 2021-12-22 | 221.00 | 221.00 | 221.00 | 221.00 | 43.257 | 0 |
| 2021-12-21 | 221.00 | 221.00 | 221.00 | 221.00 | 43.257 | 0 |
| 2021-12-20 | 219.92 | 221.00 | 219.92 | 221.00 | 43.257 | 10,500 |
| 2021-12-17 | 222.42 | 222.42 | 222.42 | 222.42 | 43.535 | 0 |
| 2021-12-16 | 222.42 | 222.42 | 222.42 | 222.42 | 43.535 | 0 |
| 2021-12-15 | 220.15 | 223.52 | 219.33 | 222.42 | 43.535 | 600 |
| 2021-12-14 | 217.61 | 218.68 | 215.37 | 218.47 | 42.761 | 18,816 |
| 2021-12-13 | 218.38 | 218.38 | 218.38 | 218.38 | 42.744 | 300 |
| 2021-12-10 | 213.53 | 213.53 | 213.53 | 213.53 | 41.795 | 3,000 |
| 2021-12-09 | 208.95 | 208.95 | 208.95 | 208.95 | 40.898 | 0 |
| 2021-12-08 | 208.95 | 208.95 | 208.95 | 208.95 | 40.898 | 0 |
| 2021-12-07 | 208.95 | 208.95 | 208.95 | 208.95 | 40.898 | 3 |
| 2021-12-06 | 208.38 | 209.11 | 208.38 | 209.11 | 40.929 | 22,500 |
| 2021-12-03 | 206.07 | 206.07 | 206.07 | 206.07 | 40.334 | 3 |
| 2021-12-02 | 201.30 | 204.20 | 201.30 | 202.20 | 39.577 | 25,662 |
| 2021-12-01 | 202.07 | 202.07 | 202.07 | 202.07 | 38.490 | 0 |
| 2021-11-30 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-29 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-26 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-25 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-24 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-23 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-22 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-19 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-18 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-17 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-16 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-12 | 202.07 | 202.07 | 202.07 | 202.07 | 37.792 | 0 |
| 2021-11-11 | 202.65 | 202.65 | 202.07 | 202.07 | 37.792 | 6 |
| 2021-11-10 | 210.21 | 210.21 | 210.21 | 210.21 | 39.314 | 0 |
| 2021-11-09 | 210.21 | 210.21 | 210.21 | 210.21 | 39.314 | 0 |
| 2021-11-08 | 210.21 | 210.21 | 210.21 | 210.21 | 39.314 | 0 |
| 2021-11-05 | 210.21 | 210.21 | 210.21 | 210.21 | 39.314 | 0 |
| 2021-11-04 | 210.21 | 210.21 | 210.21 | 210.21 | 39.314 | 3 |
| 2021-11-03 | 210.48 | 210.48 | 210.48 | 210.48 | 39.365 | 3 |
| 2021-11-01 | 214.83 | 214.83 | 214.83 | 214.83 | 40.178 | 3 |
| 2021-10-29 | 213.99 | 213.99 | 213.99 | 213.99 | 40.021 | 0 |
| 2021-10-28 | 213.50 | 213.99 | 213.50 | 213.99 | 40.021 | 606 |
| 2021-10-27 | 218.83 | 218.83 | 218.83 | 218.83 | 40.926 | 0 |
| 2021-10-26 | 218.83 | 218.83 | 218.83 | 218.83 | 40.926 | 0 |
| 2021-10-25 | 218.83 | 218.83 | 218.83 | 218.83 | 40.926 | 0 |
| 2021-10-22 | 218.83 | 218.83 | 218.83 | 218.83 | 40.926 | 0 |
| 2021-10-21 | 218.83 | 218.83 | 218.83 | 218.83 | 40.926 | 150 |
| 2021-10-20 | 212.31 | 212.31 | 212.31 | 212.31 | 39.707 | 3 |
| 2021-10-19 | 207.80 | 211.00 | 207.80 | 211.00 | 39.462 | 243 |
| 2021-10-18 | 203.60 | 203.60 | 203.60 | 203.60 | 38.078 | 0 |
| 2021-10-15 | 203.60 | 203.60 | 203.60 | 203.60 | 38.078 | 0 |
| 2021-10-14 | 203.60 | 203.60 | 203.60 | 203.60 | 38.078 | 3 |
← NewerPage 21 of 21 · 1,252 trading days
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.