Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	159.04	159.04	159.04	159.04	49.581	3
2025-10-29	161.70	161.70	161.70	161.70	50.410	0
2025-10-28	164.80	164.80	161.70	161.70	50.410	42
2025-10-27	160.40	164.10	160.40	164.10	51.159	15
2025-10-24	162.88	164.20	162.88	163.68	51.028	2,211
2025-10-23	166.40	166.40	166.40	166.40	51.876	0
2025-10-22	165.44	166.40	165.44	166.40	51.876	6
2025-10-21	165.44	165.44	165.44	165.44	51.576	0
2025-10-20	165.44	165.44	165.44	165.44	51.576	18
2025-10-17	166.43	166.43	166.43	166.43	51.885	9
2025-10-16	170.00	170.00	166.43	166.43	51.885	1,026
2025-10-15	166.43	166.43	166.43	166.43	51.885	0
2025-10-14	166.43	166.43	166.43	166.43	51.885	0
2025-10-13	166.77	167.11	166.26	166.43	51.885	102
2025-10-10	170.18	170.18	168.00	168.00	52.375	54
2025-10-09	162.40	162.40	162.08	162.08	50.529	36
2025-10-08	160.00	160.00	160.00	160.00	49.880	0
2025-10-07	160.00	160.00	160.00	160.00	49.880	0
2025-10-06	160.00	160.00	160.00	160.00	49.880	0
2025-10-03	160.00	160.00	160.00	160.00	49.880	0
2025-10-02	160.00	160.00	160.00	160.00	49.880	0
2025-10-01	160.00	160.00	160.00	160.00	49.880	0
2025-09-30	160.00	160.00	160.00	160.00	49.880	0
2025-09-29	160.00	160.00	160.00	160.00	49.880	0
2025-09-26	160.00	160.00	160.00	160.00	49.880	0
2025-09-25	160.00	160.00	160.00	160.00	49.880	60
2025-09-24	162.56	162.56	162.56	162.56	50.679	63
2025-09-23	156.30	156.30	156.30	156.30	48.727	0
2025-09-22	156.30	156.30	156.30	156.30	48.727	0
2025-09-19	156.30	156.30	156.30	156.30	48.727	0
2025-09-18	157.80	157.80	156.30	156.30	48.727	18
2025-09-17	156.80	156.80	156.80	156.80	48.883	0
2025-09-16	156.80	156.80	156.80	156.80	48.883	0
2025-09-15	156.80	156.80	156.80	156.80	48.883	0
2025-09-12	156.80	156.80	156.80	156.80	48.883	0
2025-09-11	156.80	156.80	156.80	156.80	48.883	0
2025-09-10	156.80	156.80	156.80	156.80	48.883	0
2025-09-09	156.80	156.80	156.80	156.80	48.883	0
2025-09-08	156.80	156.80	156.80	156.80	48.883	3
2025-09-05	157.70	158.00	157.00	157.00	48.945	12
2025-09-04	162.24	162.24	162.24	162.24	50.579	0
2025-09-03	162.24	162.24	162.24	162.24	50.579	0
2025-09-02	162.24	162.24	162.24	162.24	49.459	0
2025-09-01	162.24	162.24	162.24	162.24	49.459	0
2025-08-29	162.24	162.24	162.24	162.24	49.459	6
2025-08-28	161.76	161.76	161.76	161.76	49.312	120
2025-08-27	170.68	170.68	170.68	170.68	52.031	0
2025-08-26	170.68	170.68	170.68	170.68	52.031	0
2025-08-25	170.68	170.68	170.68	170.68	52.031	0
2025-08-22	170.68	170.68	170.68	170.68	52.031	0
2025-08-21	170.68	170.68	170.68	170.68	52.031	0
2025-08-20	170.68	170.68	170.68	170.68	52.031	30
2025-08-19	167.20	167.20	167.20	167.20	50.971	30
2025-08-18	165.10	165.10	165.10	165.10	50.330	114
2025-08-15	163.76	163.76	163.76	163.76	49.922	15
2025-08-14	161.76	161.76	161.76	161.76	49.312	0
2025-08-13	161.76	161.76	161.76	161.76	49.312	0
2025-08-12	161.76	161.76	161.76	161.76	49.312	0
2025-08-11	161.76	161.76	161.76	161.76	49.312	0
2025-08-08	161.76	161.76	161.76	161.76	49.312	0

← NewerPage 5 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.