Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 55.000 | 56.090 | 54.890 | 55.850 | 50.527 | 11,479 |
| 2024-08-13 | 54.900 | 55.110 | 54.590 | 54.970 | 49.731 | 2,722 |
| 2024-08-12 | 54.489 | 54.740 | 54.260 | 54.510 | 49.315 | 8,302 |
| 2024-08-09 | 54.600 | 54.600 | 53.470 | 54.379 | 49.196 | 2,796 |
| 2024-08-08 | 54.560 | 55.080 | 54.310 | 54.420 | 49.234 | 1,317 |
| 2024-08-07 | 54.460 | 55.460 | 54.000 | 55.164 | 49.906 | 5,233 |
| 2024-08-06 | 54.040 | 54.600 | 54.040 | 54.320 | 49.143 | 171,355 |
| 2024-08-05 | 56.200 | 56.810 | 54.130 | 54.160 | 48.998 | 5,355 |
| 2024-08-02 | 56.225 | 57.520 | 55.021 | 55.670 | 50.365 | 19,197 |
| 2024-08-01 | 53.460 | 55.370 | 53.150 | 55.270 | 50.003 | 5,455 |
| 2024-07-31 | 53.260 | 53.362 | 52.763 | 53.362 | 48.277 | 2,143 |
| 2024-07-30 | 52.970 | 53.190 | 52.720 | 52.830 | 47.795 | 663 |
| 2024-07-29 | 52.790 | 52.840 | 52.277 | 52.700 | 47.678 | 2,652 |
| 2024-07-26 | 52.520 | 52.930 | 52.450 | 52.765 | 47.736 | 1,135 |
| 2024-07-25 | 52.440 | 53.206 | 52.070 | 52.070 | 47.107 | 12,467 |
| 2024-07-24 | 51.130 | 52.275 | 51.130 | 52.050 | 47.090 | 1,569 |
| 2024-07-23 | 51.471 | 51.800 | 51.035 | 51.035 | 46.171 | 68,894 |
| 2024-07-22 | 51.520 | 51.855 | 51.320 | 51.820 | 46.882 | 906 |
| 2024-07-19 | 51.525 | 51.870 | 50.959 | 51.300 | 46.411 | 3,051 |
| 2024-07-18 | 51.650 | 52.428 | 51.650 | 51.810 | 46.872 | 3,060 |
| 2024-07-17 | 51.290 | 52.535 | 51.290 | 52.515 | 47.510 | 2,272 |
| 2024-07-16 | 51.140 | 51.739 | 51.140 | 51.345 | 46.452 | 6,034 |
| 2024-07-15 | 52.000 | 52.000 | 50.695 | 51.130 | 46.257 | 1,669 |
| 2024-07-12 | 51.811 | 52.300 | 51.523 | 52.300 | 47.316 | 1,800 |
| 2024-07-11 | 50.030 | 51.550 | 50.030 | 51.550 | 46.637 | 2,555 |
| 2024-07-10 | 49.710 | 49.760 | 49.200 | 49.490 | 44.774 | 5,018 |
| 2024-07-09 | 49.127 | 49.905 | 49.127 | 49.850 | 45.099 | 1,544 |
| 2024-07-08 | 48.920 | 49.430 | 48.870 | 49.270 | 44.575 | 1,268 |
| 2024-07-05 | 48.950 | 49.210 | 48.900 | 48.955 | 44.290 | 4,361 |
| 2024-07-03 | 48.650 | 49.438 | 48.550 | 49.101 | 44.421 | 4,074 |
| 2024-07-02 | 48.603 | 48.603 | 48.077 | 48.380 | 43.769 | 3,026 |
| 2024-07-01 | 49.110 | 49.375 | 48.342 | 48.345 | 43.738 | 1,423 |
| 2024-06-28 | 49.500 | 49.610 | 48.682 | 48.682 | 44.043 | 24,756 |
| 2024-06-27 | 49.187 | 49.585 | 49.107 | 49.491 | 44.774 | 3,326 |
| 2024-06-26 | 49.220 | 49.257 | 48.620 | 49.114 | 44.433 | 85,659 |
| 2024-06-25 | 49.350 | 49.945 | 49.225 | 49.240 | 44.547 | 6,250 |
| 2024-06-24 | 49.260 | 49.680 | 49.220 | 49.680 | 44.945 | 3,078 |
| 2024-06-21 | 50.440 | 50.440 | 49.330 | 49.415 | 44.706 | 3,086 |
| 2024-06-20 | 49.760 | 50.310 | 49.530 | 50.050 | 45.280 | 7,438 |
| 2024-06-18 | 49.620 | 49.620 | 49.223 | 49.460 | 44.746 | 2,563 |
| 2024-06-17 | 49.986 | 50.000 | 49.459 | 49.545 | 44.823 | 3,515 |
| 2024-06-14 | 50.330 | 50.580 | 50.060 | 50.470 | 45.660 | 1,714 |
| 2024-06-13 | 50.810 | 51.003 | 50.455 | 50.700 | 45.868 | 3,304 |
| 2024-06-12 | 51.530 | 52.170 | 50.660 | 51.040 | 46.175 | 101,840 |
| 2024-06-11 | 51.400 | 51.780 | 51.000 | 51.520 | 46.610 | 765 |
| 2024-06-10 | 50.837 | 51.580 | 50.832 | 51.400 | 46.502 | 5,706 |
| 2024-06-07 | 51.512 | 51.950 | 51.475 | 51.950 | 46.999 | 843 |
| 2024-06-06 | 52.308 | 53.030 | 52.255 | 52.910 | 47.868 | 2,059 |
| 2024-06-05 | 53.015 | 53.110 | 52.690 | 52.700 | 47.678 | 2,658 |
| 2024-06-04 | 53.670 | 53.685 | 53.100 | 53.555 | 48.451 | 37,444 |
| 2024-06-03 | 53.785 | 54.018 | 53.400 | 53.719 | 48.599 | 2,975 |
| 2024-05-31 | 52.985 | 53.388 | 52.860 | 53.388 | 48.300 | 2,222 |
| 2024-05-30 | 52.750 | 53.200 | 52.508 | 53.200 | 47.526 | 1,034 |
| 2024-05-29 | 52.257 | 52.430 | 52.100 | 52.190 | 46.624 | 1,137 |
| 2024-05-28 | 52.580 | 53.230 | 52.580 | 52.869 | 47.230 | 1,387 |
| 2024-05-24 | 52.799 | 52.799 | 52.559 | 52.710 | 47.088 | 1,675 |
| 2024-05-23 | 53.045 | 53.050 | 52.422 | 52.755 | 47.129 | 2,145 |
| 2024-05-22 | 53.695 | 53.900 | 53.620 | 53.700 | 47.973 | 3,495 |
| 2024-05-21 | 53.950 | 54.200 | 53.620 | 53.800 | 48.062 | 2,427 |
| 2024-05-20 | 53.590 | 53.880 | 53.427 | 53.850 | 48.107 | 3,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.6675 USD |
| 2026-05-28 | 0.6675 USD |
| 2026-02-26 | 0.6675 USD |
| 2025-12-04 | 0.6675 USD |
| 2025-09-04 | 0.6675 USD |
| 2025-05-28 | 0.6675 USD |
| 2025-02-27 | 0.6675 USD |
| 2024-11-28 | 0.6675 USD |
| 2024-08-30 | 0.6675 USD |
| 2024-05-31 | 0.6675 USD |
| 2024-02-29 | 0.6675 USD |
| 2023-11-30 | 0.6675 USD |
| 2023-08-31 | 0.6675 USD |
| 2023-06-01 | 0.6675 USD |
| 2023-03-02 | 0.6675 USD |
| 2022-12-01 | 0.6675 USD |
| 2022-09-01 | 0.6675 USD |
| 2022-06-02 | 0.6675 USD |
| 2022-03-03 | 0.6675 USD |
| 2021-12-02 | 0.6300 USD |
| 2021-09-02 | 0.6300 USD |
| 2021-06-03 | 0.6300 USD |
| 2021-03-04 | 0.6300 USD |
| 2020-12-03 | 0.6300 USD |
| 2020-09-03 | 0.9400 USD |
| 2020-06-04 | 0.9400 USD |
| 2020-02-27 | 0.9400 USD |
| 2019-12-05 | 0.9175 USD |
| 2019-09-05 | 0.9175 USD |
| 2019-06-06 | 0.9175 USD |
| 2019-02-28 | 0.9175 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.