Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	156.32	156.32	156.32	156.32	51.025	0
2026-04-28	156.32	156.32	156.32	156.32	51.025	0
2026-04-27	156.32	156.32	156.32	156.32	51.025	0
2026-04-24	156.32	156.32	156.32	156.32	51.025	0
2026-04-23	156.32	156.32	156.32	156.32	51.025	0
2026-04-22	156.32	156.32	156.32	156.32	51.025	0
2026-04-20	156.32	156.32	156.32	156.32	51.025	0
2026-04-17	156.32	156.32	156.32	156.32	51.025	0
2026-04-16	156.32	156.32	156.32	156.32	51.025	0
2026-04-15	156.32	156.32	156.32	156.32	51.025	3
2026-04-14	162.50	162.50	162.50	162.50	53.042	0
2026-04-13	162.50	162.50	162.50	162.50	53.042	0
2026-04-10	162.50	162.50	162.50	162.50	53.042	6
2026-04-09	160.92	160.92	160.92	160.92	52.527	0
2026-04-08	160.92	160.92	160.92	160.92	52.527	0
2026-04-07	160.92	160.92	160.92	160.92	52.527	0
2026-04-06	160.92	160.92	160.92	160.92	52.527	0
2026-04-02	160.96	160.96	160.92	160.92	52.527	66
2026-04-01	159.84	159.84	159.84	159.84	52.174	30
2026-03-31	162.24	162.24	162.24	162.24	52.958	0
2026-03-30	162.24	162.24	162.24	162.24	52.958	18
2026-03-27	157.92	157.92	157.92	157.92	51.547	0
2026-03-26	157.92	157.92	157.92	157.92	51.547	0
2026-03-25	157.92	157.92	157.92	157.92	51.547	0
2026-03-24	157.92	157.92	157.92	157.92	51.547	0
2026-03-23	157.92	157.92	157.92	157.92	51.547	0
2026-03-20	157.92	157.92	157.92	157.92	51.547	6
2026-03-19	157.92	157.92	157.92	157.92	51.547	0
2026-03-18	157.92	157.92	157.92	157.92	51.547	0
2026-03-17	157.92	157.92	157.92	157.92	51.547	0
2026-03-16	157.92	157.92	157.92	157.92	51.547	0
2026-03-13	157.92	157.92	157.92	157.92	51.547	0
2026-03-12	157.92	157.92	157.92	157.92	51.547	3
2026-03-11	162.80	162.80	162.80	162.80	53.140	0
2026-03-10	162.80	162.80	162.80	162.80	53.140	0
2026-03-09	162.09	162.80	162.09	162.80	53.140	12
2026-03-06	163.28	163.28	163.28	163.28	53.297	0
2026-03-05	163.28	163.28	163.28	163.28	53.297	0
2026-03-04	163.28	163.28	163.28	163.28	53.297	0
2026-03-03	163.28	163.28	163.28	163.28	53.297	0
2026-03-02	163.28	163.28	163.28	163.28	53.297	0
2026-02-27	163.28	163.28	163.28	163.28	53.297	0
2026-02-26	163.28	163.28	163.28	163.28	53.297	0
2026-02-25	163.28	163.28	163.28	163.28	53.297	0
2026-02-24	163.28	163.28	163.28	163.28	52.138	3
2026-02-23	168.90	168.90	168.90	168.90	53.932	9
2026-02-20	170.00	170.00	170.00	170.00	54.284	0
2026-02-19	170.00	170.00	170.00	170.00	54.284	0
2026-02-18	170.00	170.00	170.00	170.00	54.284	18
2026-02-13	166.90	166.90	166.90	166.90	53.294	0
2026-02-12	166.90	166.90	166.90	166.90	53.294	0
2026-02-11	163.00	166.90	163.00	166.90	53.294	183
2026-02-10	163.04	163.04	163.04	163.04	52.061	0
2026-02-09	163.36	163.36	163.04	163.04	52.061	72
2026-02-06	163.84	163.84	163.84	163.84	52.317	0
2026-02-05	163.84	163.84	163.84	163.84	52.317	0
2026-02-04	163.84	163.84	163.84	163.84	52.317	3
2026-02-03	157.52	157.52	157.52	157.52	50.299	21
2026-02-02	156.30	156.30	156.30	156.30	49.909	0
2026-01-30	156.30	156.30	156.30	156.30	49.909	0

← NewerPage 3 of 5 · 249 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.