Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 168.13 | 168.64 | 165.41 | 165.41 | 46.992 | 51 |
| 2024-11-11 | 169.59 | 169.59 | 168.13 | 168.13 | 47.765 | 81 |
| 2024-11-08 | 168.64 | 168.64 | 167.84 | 167.84 | 47.683 | 48 |
| 2024-11-07 | 162.08 | 163.52 | 161.76 | 162.65 | 46.208 | 270 |
| 2024-11-06 | 170.00 | 170.00 | 163.88 | 163.88 | 46.558 | 261 |
| 2024-11-05 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 0 |
| 2024-11-04 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 0 |
| 2024-11-01 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 0 |
| 2024-10-31 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 0 |
| 2024-10-30 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 0 |
| 2024-10-29 | 169.64 | 169.64 | 169.64 | 169.64 | 48.194 | 153 |
| 2024-10-28 | 172.55 | 172.55 | 172.55 | 172.55 | 49.021 | 0 |
| 2024-10-25 | 172.55 | 172.55 | 172.55 | 172.55 | 49.021 | 0 |
| 2024-10-24 | 172.55 | 172.55 | 172.55 | 172.55 | 49.021 | 0 |
| 2024-10-23 | 172.55 | 172.55 | 172.55 | 172.55 | 49.021 | 3 |
| 2024-10-22 | 170.68 | 170.68 | 170.68 | 170.68 | 48.489 | 0 |
| 2024-10-21 | 171.53 | 171.53 | 170.68 | 170.68 | 48.489 | 21 |
| 2024-10-18 | 155.02 | 169.83 | 155.02 | 169.83 | 48.248 | 45 |
| 2024-10-17 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 0 |
| 2024-10-16 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 0 |
| 2024-10-15 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 0 |
| 2024-10-14 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 0 |
| 2024-10-11 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 0 |
| 2024-10-10 | 154.88 | 154.88 | 154.88 | 154.88 | 44.001 | 6 |
| 2024-10-09 | 158.08 | 158.08 | 158.08 | 158.08 | 44.910 | 3 |
| 2024-10-08 | 157.75 | 157.76 | 157.75 | 157.76 | 44.819 | 6 |
| 2024-10-07 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-10-04 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-10-03 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-10-02 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-10-01 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-30 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-27 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-26 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-25 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-24 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-23 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-20 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-19 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-18 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-17 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-16 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-13 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-12 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-11 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-10 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-09 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-06 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-04 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-03 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-09-02 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-08-30 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-08-29 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-08-28 | 155.00 | 155.00 | 155.00 | 155.00 | 44.035 | 0 |
| 2024-08-27 | 155.00 | 155.00 | 155.00 | 155.00 | 42.968 | 240 |
| 2024-08-26 | 155.85 | 155.85 | 155.85 | 155.85 | 43.204 | 21 |
| 2024-08-23 | 152.05 | 152.05 | 152.05 | 152.05 | 42.150 | 0 |
| 2024-08-22 | 152.05 | 152.05 | 152.05 | 152.05 | 42.150 | 0 |
| 2024-08-21 | 152.05 | 152.05 | 152.05 | 152.05 | 42.150 | 0 |
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.