Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	157.60	157.60	157.60	157.60	45.828	0
2025-02-11	157.60	157.60	157.60	157.60	45.828	0
2025-02-10	157.60	157.60	157.60	157.60	45.828	0
2025-02-07	157.60	157.60	157.60	157.60	45.828	3
2025-02-06	156.67	156.67	156.67	156.67	45.558	3
2025-02-05	156.67	156.67	156.67	156.67	45.558	30
2025-02-04	161.70	161.70	161.70	161.70	47.021	0
2025-02-03	161.70	161.70	161.70	161.70	47.021	0
2025-01-31	161.70	161.70	161.70	161.70	47.021	0
2025-01-30	161.70	161.70	161.70	161.70	47.021	0
2025-01-29	161.70	161.70	161.70	161.70	47.021	0
2025-01-28	161.70	161.70	161.70	161.70	47.021	0
2025-01-27	158.82	161.70	158.82	161.70	47.021	27
2025-01-24	157.90	157.90	157.90	157.90	45.916	0
2025-01-23	157.41	157.90	157.41	157.90	45.916	39
2025-01-22	166.60	166.60	166.60	166.60	48.445	0
2025-01-21	166.60	166.60	166.60	166.60	48.445	0
2025-01-20	166.60	166.60	166.60	166.60	48.445	0
2025-01-17	166.60	166.60	166.60	166.60	48.445	21
2025-01-16	164.61	164.61	164.61	164.61	47.867	0
2025-01-15	164.61	164.61	164.61	164.61	47.867	0
2025-01-14	164.61	164.61	164.61	164.61	47.867	0
2025-01-13	164.61	164.61	164.61	164.61	47.867	0
2025-01-10	164.61	164.61	164.61	164.61	47.867	0
2025-01-09	164.61	164.61	164.61	164.61	47.867	0
2025-01-08	164.61	164.61	164.61	164.61	47.867	0
2025-01-07	164.61	164.61	164.61	164.61	47.867	63
2025-01-06	164.38	164.38	164.38	164.38	47.800	6
2025-01-03	168.01	168.01	168.01	168.01	48.855	0
2025-01-02	168.01	168.01	168.01	168.01	48.855	3
2024-12-30	167.45	167.45	167.45	167.45	48.693	0
2024-12-27	167.45	167.45	167.45	167.45	48.693	3
2024-12-26	162.80	162.80	162.80	162.80	47.340	0
2024-12-23	162.80	162.80	162.80	162.80	47.340	0
2024-12-20	162.80	162.80	162.80	162.80	47.340	3
2024-12-19	167.30	167.30	167.30	167.30	48.649	0
2024-12-18	166.40	167.30	166.40	167.30	48.649	24
2024-12-17	164.32	164.32	164.32	164.32	47.782	0
2024-12-16	164.32	164.32	164.32	164.32	47.782	6
2024-12-13	163.36	163.36	163.36	163.36	47.503	27
2024-12-12	162.29	162.29	162.29	162.29	47.192	3
2024-12-11	165.75	165.75	165.75	165.75	48.198	18
2024-12-10	167.28	167.28	167.28	167.28	48.643	18
2024-12-09	170.51	170.51	170.51	170.51	49.582	0
2024-12-06	169.83	170.51	169.83	170.51	49.582	51
2024-12-05	170.06	170.51	170.06	170.51	49.582	57
2024-12-04	172.72	172.72	172.72	172.72	50.225	0
2024-12-03	175.48	175.48	172.72	172.72	50.225	138
2024-12-02	175.30	175.30	175.30	175.30	50.975	0
2024-11-29	174.42	175.30	174.42	175.30	50.975	6
2024-11-28	170.00	170.00	170.00	170.00	49.434	0
2024-11-27	170.00	170.00	170.00	170.00	49.434	0
2024-11-26	170.00	170.00	170.00	170.00	48.296	0
2024-11-25	170.00	170.00	170.00	170.00	48.296	15
2024-11-22	164.05	164.05	164.05	164.05	46.606	0
2024-11-21	164.05	164.05	164.05	164.05	46.606	0
2024-11-19	164.05	164.05	164.05	164.05	46.606	6
2024-11-18	165.12	165.12	165.12	165.12	46.910	0
2024-11-14	165.12	165.12	165.12	165.12	46.910	39
2024-11-13	164.16	164.16	164.16	164.16	46.637	6

← NewerPage 8 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.