Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	161.76	161.76	161.76	161.76	49.312	27
2025-08-06	161.76	161.76	161.76	161.76	49.312	0
2025-08-05	161.76	161.76	161.76	161.76	49.312	0
2025-08-04	161.76	161.76	161.76	161.76	49.312	0
2025-08-01	161.76	161.76	161.76	161.76	49.312	0
2025-07-31	161.76	161.76	161.76	161.76	49.312	0
2025-07-30	161.76	161.76	161.76	161.76	49.312	0
2025-07-29	161.76	161.76	161.76	161.76	49.312	3
2025-07-28	161.60	161.60	161.60	161.60	49.263	0
2025-07-25	161.60	161.60	161.60	161.60	49.263	0
2025-07-24	161.60	161.60	161.60	161.60	49.263	0
2025-07-23	161.60	161.60	161.60	161.60	49.263	0
2025-07-22	160.80	161.60	160.80	161.60	49.263	9
2025-07-21	161.00	161.00	161.00	161.00	49.081	0
2025-07-18	161.00	161.00	161.00	161.00	49.081	0
2025-07-17	161.00	161.00	161.00	161.00	49.081	0
2025-07-16	161.00	161.00	161.00	161.00	49.081	0
2025-07-15	161.00	161.00	161.00	161.00	49.081	0
2025-07-14	161.00	161.00	161.00	161.00	49.081	0
2025-07-11	161.00	161.00	161.00	161.00	49.081	0
2025-07-10	161.00	161.00	161.00	161.00	49.081	60
2025-07-09	154.65	154.65	154.65	154.65	47.145	0
2025-07-08	154.65	154.65	154.65	154.65	47.145	3
2025-07-07	161.92	161.92	161.92	161.92	49.361	0
2025-07-04	161.92	161.92	161.92	161.92	49.361	0
2025-07-03	161.92	161.92	161.92	161.92	49.361	0
2025-07-02	161.92	161.92	161.92	161.92	49.361	0
2025-07-01	161.92	161.92	161.92	161.92	49.361	0
2025-06-30	161.92	161.92	161.92	161.92	49.361	0
2025-06-27	161.92	161.92	161.92	161.92	49.361	0
2025-06-26	161.92	161.92	161.92	161.92	49.361	0
2025-06-25	161.92	161.92	161.92	161.92	49.361	0
2025-06-24	161.92	161.92	161.92	161.92	49.361	0
2025-06-23	161.92	161.92	161.92	161.92	49.361	0
2025-06-20	161.92	161.92	161.92	161.92	49.361	0
2025-06-18	161.92	161.92	161.92	161.92	49.361	0
2025-06-17	161.92	161.92	161.92	161.92	49.361	0
2025-06-16	161.92	161.92	161.92	161.92	49.361	0
2025-06-13	161.92	161.92	161.92	161.92	49.361	0
2025-06-12	161.92	161.92	161.92	161.92	49.361	0
2025-06-11	161.92	161.92	161.92	161.92	49.361	0
2025-06-10	161.92	161.92	161.92	161.92	49.361	0
2025-06-09	161.92	161.92	161.92	161.92	49.361	0
2025-06-06	161.92	161.92	161.92	161.92	49.361	0
2025-06-05	161.92	161.92	161.92	161.92	49.361	0
2025-06-04	161.92	161.92	161.92	161.92	49.361	0
2025-06-03	161.92	161.92	161.92	161.92	49.361	0
2025-06-02	161.92	161.92	161.92	161.92	49.361	0
2025-05-30	161.92	161.92	161.92	161.92	49.361	3
2025-05-29	161.00	161.00	161.00	161.00	49.081	0
2025-05-28	161.00	161.00	161.00	161.00	49.081	0
2025-05-27	161.00	161.00	161.00	161.00	49.081	0
2025-05-26	161.00	161.00	161.00	161.00	47.941	3
2025-05-23	159.52	159.52	159.52	159.52	47.501	3
2025-05-22	156.32	156.32	156.32	156.32	46.548	0
2025-05-21	156.32	156.32	156.32	156.32	46.548	0
2025-05-20	156.32	156.32	156.32	156.32	46.548	0
2025-05-19	156.32	156.32	156.32	156.32	46.548	0
2025-05-16	156.32	156.32	156.32	156.32	46.548	0
2025-05-15	156.32	156.32	156.32	156.32	46.548	0

← NewerPage 6 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.