Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 21 |
| 2026-10-14 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 0 |
| 2026-10-13 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 0 |
| 2026-10-12 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 0 |
| 2026-10-09 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 4 |
| 2026-10-08 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 10 |
| 2026-10-07 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 10 |
| 2026-10-06 | 50.800 | 51.450 | 50.800 | 51.450 | 51.450 | 20 |
| 2026-10-05 | 51.500 | 51.500 | 50.600 | 50.600 | 50.600 | 7 |
| 2026-10-02 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2026-10-01 | 51.990 | 51.990 | 51.600 | 51.600 | 51.600 | 5 |
| 2026-09-30 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2026-09-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2026-09-28 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 0 |
| 2026-09-25 | 52.300 | 52.300 | 52.200 | 52.200 | 52.200 | 2 |
| 2026-09-24 | 52.600 | 52.600 | 52.400 | 52.400 | 52.400 | 3 |
| 2026-09-23 | 53.200 | 53.200 | 52.650 | 52.650 | 52.650 | 23 |
| 2026-09-22 | 53.400 | 53.600 | 53.400 | 53.600 | 53.600 | 13 |
| 2026-09-21 | 55.150 | 55.150 | 55.150 | 55.150 | 55.150 | 0 |
| 2026-09-18 | 55.150 | 55.150 | 55.150 | 55.150 | 55.150 | 0 |
| 2026-09-17 | 55.150 | 55.150 | 55.150 | 55.150 | 55.150 | 15 |
| 2026-09-16 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 0 |
| 2026-09-15 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 0 |
| 2026-09-14 | 55.450 | 55.450 | 55.450 | 55.450 | 55.450 | 15 |
| 2026-09-11 | 55.820 | 55.900 | 55.820 | 55.900 | 55.900 | 19 |
| 2026-09-10 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-09 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-08 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-07 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-04 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-03 | 55.700 | 55.700 | 55.700 | 55.700 | 55.700 | 0 |
| 2026-09-02 | 55.800 | 55.800 | 55.700 | 55.700 | 55.302 | 2 |
| 2026-09-01 | 57.000 | 57.000 | 57.000 | 57.000 | 56.592 | 0 |
| 2026-08-31 | 56.940 | 57.000 | 55.900 | 57.000 | 56.592 | 19 |
| 2026-08-28 | 56.750 | 56.750 | 56.650 | 56.650 | 56.245 | 3 |
| 2026-08-27 | 56.800 | 57.440 | 56.800 | 57.440 | 57.440 | 3 |
| 2026-08-26 | 56.900 | 56.900 | 56.900 | 56.900 | 56.900 | 0 |
| 2026-08-25 | 56.900 | 56.900 | 56.900 | 56.900 | 56.900 | 1 |
| 2026-08-24 | 57.200 | 57.200 | 57.000 | 57.000 | 57.000 | 6 |
| 2026-08-21 | 57.920 | 57.920 | 57.250 | 57.250 | 57.250 | 11 |
| 2026-08-20 | 58.860 | 58.860 | 58.860 | 58.860 | 58.860 | 1 |
| 2026-08-19 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 0 |
| 2026-08-18 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 0 |
| 2026-08-17 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 0 |
| 2026-08-14 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 0 |
| 2026-08-13 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 2 |
| 2026-08-12 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 0 |
| 2026-08-11 | 57.900 | 57.900 | 57.900 | 57.900 | 57.900 | 0 |
| 2026-08-10 | 60.000 | 60.000 | 57.900 | 57.900 | 57.900 | 14 |
| 2026-08-07 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-08-06 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-08-05 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-08-04 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-08-03 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-07-31 | 177.48 | 177.48 | 177.48 | 177.48 | 59.160 | 0 |
| 2026-07-30 | 177.00 | 177.48 | 175.90 | 177.48 | 59.160 | 15 |
| 2026-07-29 | 180.72 | 180.72 | 180.72 | 180.72 | 60.240 | 0 |
| 2026-07-28 | 180.72 | 180.72 | 180.72 | 180.72 | 60.240 | 0 |
| 2026-07-27 | 180.72 | 180.72 | 180.72 | 180.72 | 60.240 | 0 |
| 2026-07-24 | 180.72 | 180.72 | 180.72 | 180.72 | 60.240 | 0 |
Page 1 of 2 · 64 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.