Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	156.32	156.32	156.32	156.32	46.548	0
2025-05-13	156.32	156.32	156.32	156.32	46.548	0
2025-05-12	156.32	156.32	156.32	156.32	46.548	3
2025-05-09	153.50	153.50	153.50	153.50	45.708	0
2025-05-08	153.50	153.50	153.50	153.50	45.708	0
2025-05-07	153.50	153.50	153.50	153.50	45.708	0
2025-05-06	153.50	153.50	153.50	153.50	45.708	0
2025-05-05	153.50	153.50	153.50	153.50	45.708	45
2025-05-02	153.15	153.15	153.15	153.15	45.604	0
2025-04-30	153.15	153.15	153.15	153.15	45.604	0
2025-04-29	153.15	153.15	153.15	153.15	45.604	0
2025-04-28	153.15	153.15	153.15	153.15	45.604	0
2025-04-25	153.15	153.15	153.15	153.15	45.604	0
2025-04-24	153.15	153.15	153.15	153.15	45.604	0
2025-04-23	153.15	153.15	153.15	153.15	45.604	3
2025-04-22	162.24	162.24	162.24	162.24	48.310	0
2025-04-17	162.24	162.24	162.24	162.24	48.310	0
2025-04-16	162.24	162.24	162.24	162.24	48.310	0
2025-04-15	162.24	162.24	162.24	162.24	48.310	0
2025-04-14	162.24	162.24	162.24	162.24	48.310	0
2025-04-11	162.24	162.24	162.24	162.24	48.310	0
2025-04-10	162.24	162.24	162.24	162.24	48.310	0
2025-04-09	162.24	162.24	162.24	162.24	48.310	0
2025-04-08	162.24	162.24	162.24	162.24	48.310	0
2025-04-07	162.24	162.24	162.24	162.24	48.310	0
2025-04-04	160.69	162.24	160.69	162.24	48.310	39
2025-04-03	165.30	165.30	165.30	165.30	49.222	0
2025-04-02	165.30	165.30	165.30	165.30	49.222	0
2025-04-01	165.30	165.30	165.30	165.30	49.222	0
2025-03-31	165.30	165.30	165.30	165.30	49.222	0
2025-03-28	165.30	165.30	165.30	165.30	49.222	0
2025-03-27	165.30	165.30	165.30	165.30	49.222	0
2025-03-26	165.30	165.30	165.30	165.30	49.222	0
2025-03-25	165.30	165.30	165.30	165.30	49.222	0
2025-03-24	165.30	165.30	165.30	165.30	49.222	0
2025-03-21	165.30	165.30	165.30	165.30	49.222	0
2025-03-20	165.30	165.30	165.30	165.30	49.222	0
2025-03-19	165.30	165.30	165.30	165.30	49.222	0
2025-03-18	165.30	165.30	165.30	165.30	49.222	0
2025-03-17	165.30	165.30	165.30	165.30	49.222	0
2025-03-14	165.30	165.30	165.30	165.30	49.222	0
2025-03-13	165.30	165.30	165.30	165.30	49.222	0
2025-03-12	165.30	165.30	165.30	165.30	49.222	0
2025-03-11	165.30	165.30	165.30	165.30	49.222	0
2025-03-10	165.30	165.30	165.30	165.30	49.222	0
2025-03-07	165.30	165.30	165.30	165.30	49.222	0
2025-03-06	165.30	165.30	165.30	165.30	49.222	0
2025-03-05	165.30	165.30	165.30	165.30	49.222	0
2025-02-28	165.30	165.30	165.30	165.30	49.222	0
2025-02-27	165.30	165.30	165.30	165.30	49.222	0
2025-02-26	165.30	165.30	165.30	165.30	49.222	0
2025-02-25	165.30	165.30	165.30	165.30	48.067	3
2025-02-24	164.19	164.19	164.19	164.19	47.745	15
2025-02-21	159.04	159.04	159.04	159.04	46.247	0
2025-02-20	159.04	159.04	159.04	159.04	46.247	0
2025-02-19	159.04	159.04	159.04	159.04	46.247	15
2025-02-18	157.28	157.28	157.28	157.28	45.735	3
2025-02-17	157.60	157.60	157.60	157.60	45.828	0
2025-02-14	157.60	157.60	157.60	157.60	45.828	0
2025-02-13	157.60	157.60	157.60	157.60	45.828	0

← NewerPage 7 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.