Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	156.30	156.30	156.30	156.30	49.909	0
2026-01-28	156.30	156.30	156.30	156.30	49.909	0
2026-01-27	156.30	156.30	156.30	156.30	49.909	0
2026-01-26	156.30	156.30	156.30	156.30	49.909	0
2026-01-23	157.20	157.20	156.30	156.30	49.909	57
2026-01-22	161.60	161.60	161.60	161.60	51.601	6
2026-01-21	157.76	157.76	157.76	157.76	50.375	0
2026-01-20	157.76	157.76	157.76	157.76	50.375	0
2026-01-19	157.76	157.76	157.76	157.76	50.375	0
2026-01-16	157.76	157.76	157.76	157.76	50.375	0
2026-01-15	157.76	157.76	157.76	157.76	50.375	0
2026-01-14	157.76	157.76	157.76	157.76	50.375	0
2026-01-13	157.76	157.76	157.76	157.76	50.375	3
2026-01-12	155.36	155.36	155.36	155.36	49.609	9
2026-01-09	155.40	155.40	155.40	155.40	49.622	0
2026-01-08	155.40	155.40	155.40	155.40	49.622	0
2026-01-07	155.40	155.40	155.40	155.40	49.622	9
2026-01-06	156.48	156.48	156.48	156.48	49.967	0
2026-01-05	156.48	156.48	156.48	156.48	49.967	6
2026-01-02	157.67	157.67	157.67	157.67	50.347	0
2025-12-30	157.67	157.67	157.67	157.67	50.347	0
2025-12-29	157.67	157.67	157.67	157.67	50.347	0
2025-12-26	157.67	157.67	157.67	157.67	50.347	0
2025-12-23	157.67	157.67	157.67	157.67	50.347	0
2025-12-22	157.67	157.67	157.67	157.67	50.347	0
2025-12-19	157.67	157.67	157.67	157.67	50.347	0
2025-12-18	157.67	157.67	157.67	157.67	50.347	0
2025-12-17	157.67	157.67	157.67	157.67	50.347	0
2025-12-16	157.67	157.67	157.67	157.67	50.347	0
2025-12-15	157.67	157.67	157.67	157.67	50.347	0
2025-12-12	157.67	157.67	157.67	157.67	50.347	0
2025-12-11	157.67	157.67	157.67	157.67	50.347	0
2025-12-10	157.67	157.67	157.67	157.67	50.347	0
2025-12-09	157.67	157.67	157.67	157.67	50.347	0
2025-12-08	154.73	157.67	154.73	157.67	50.347	12
2025-12-05	159.10	159.10	159.10	159.10	50.803	0
2025-12-04	159.10	159.10	159.10	159.10	50.803	0
2025-12-03	159.10	159.10	159.10	159.10	50.803	0
2025-12-02	159.10	159.10	159.10	159.10	49.600	66
2025-12-01	165.41	165.41	165.41	165.41	51.567	0
2025-11-28	165.41	165.41	165.41	165.41	51.567	0
2025-11-27	165.41	165.41	165.41	165.41	51.567	0
2025-11-26	165.41	165.41	165.41	165.41	51.567	66
2025-11-25	160.16	160.16	160.16	160.16	49.930	0
2025-11-24	160.16	160.16	160.16	160.16	49.930	0
2025-11-21	160.16	160.16	160.16	160.16	49.930	0
2025-11-19	160.16	160.16	160.16	160.16	49.930	0
2025-11-18	160.16	160.16	160.16	160.16	49.930	0
2025-11-17	160.16	160.16	160.16	160.16	49.930	0
2025-11-14	160.16	160.16	160.16	160.16	49.930	0
2025-11-13	160.16	160.16	160.16	160.16	49.930	0
2025-11-12	160.16	160.16	160.16	160.16	49.930	45
2025-11-11	161.00	161.00	161.00	161.00	50.192	0
2025-11-10	161.00	161.00	161.00	161.00	50.192	0
2025-11-07	161.00	161.00	161.00	161.00	50.192	0
2025-11-06	161.00	161.00	161.00	161.00	50.192	6
2025-11-05	160.00	160.00	160.00	160.00	49.880	45
2025-11-04	159.68	160.00	159.68	160.00	49.880	45
2025-11-03	160.00	160.00	160.00	160.00	49.880	0
2025-10-31	160.00	160.00	160.00	160.00	49.880	6

← NewerPage 4 of 21 · 1,248 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.