Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 55.010 | 55.010 | 53.107 | 53.455 | 47.754 | 584 |
| 2024-05-16 | 53.353 | 53.520 | 53.230 | 53.435 | 47.736 | 1,054 |
| 2024-05-15 | 53.265 | 53.430 | 53.032 | 53.080 | 47.419 | 2,897 |
| 2024-05-14 | 53.320 | 53.380 | 52.730 | 52.810 | 47.178 | 1,063 |
| 2024-05-13 | 53.000 | 53.300 | 52.530 | 52.740 | 47.115 | 3,725 |
| 2024-05-10 | 53.500 | 53.650 | 52.797 | 53.070 | 47.410 | 3,528 |
| 2024-05-09 | 52.240 | 52.950 | 52.150 | 52.870 | 47.231 | 5,388 |
| 2024-05-08 | 52.050 | 52.050 | 51.620 | 51.959 | 46.417 | 3,459 |
| 2024-05-07 | 51.818 | 52.200 | 51.620 | 51.960 | 46.418 | 776 |
| 2024-05-03 | 51.401 | 51.800 | 50.732 | 50.880 | 45.454 | 1,362 |
| 2024-05-02 | 52.000 | 52.370 | 50.800 | 51.120 | 45.668 | 5,100 |
| 2024-05-01 | 51.108 | 51.600 | 50.890 | 51.472 | 45.982 | 5,320 |
| 2024-04-30 | 50.550 | 51.490 | 50.230 | 51.390 | 45.909 | 1,150 |
| 2024-04-29 | 50.770 | 51.340 | 50.770 | 51.280 | 45.811 | 5,716 |
| 2024-04-26 | 51.020 | 51.166 | 50.275 | 50.390 | 45.016 | 222 |
| 2024-04-25 | 51.120 | 51.190 | 50.530 | 50.960 | 45.525 | 888 |
| 2024-04-24 | 49.810 | 51.230 | 49.570 | 51.230 | 45.766 | 1,999 |
| 2024-04-23 | 50.190 | 51.100 | 50.190 | 50.870 | 45.445 | 1,114 |
| 2024-04-22 | 49.840 | 50.660 | 49.496 | 50.620 | 45.221 | 35,534 |
| 2024-04-19 | 49.079 | 49.850 | 48.630 | 49.700 | 44.399 | 2,905 |
| 2024-04-18 | 48.601 | 48.621 | 48.270 | 48.400 | 43.238 | 1,177 |
| 2024-04-17 | 47.265 | 48.009 | 47.172 | 48.009 | 42.889 | 1,794 |
| 2024-04-16 | 47.615 | 47.850 | 46.690 | 47.010 | 41.996 | 820 |
| 2024-04-15 | 49.100 | 49.270 | 48.165 | 48.590 | 43.408 | 2,658 |
| 2024-04-12 | 49.084 | 49.430 | 48.430 | 48.750 | 43.551 | 1,620 |
| 2024-04-11 | 49.140 | 49.140 | 48.419 | 49.125 | 43.886 | 535 |
| 2024-04-10 | 49.640 | 49.640 | 47.740 | 48.650 | 43.461 | 1,161 |
| 2024-04-09 | 49.050 | 49.250 | 48.770 | 49.230 | 43.980 | 23,066 |
| 2024-04-08 | 48.920 | 49.030 | 48.510 | 48.991 | 43.766 | 984 |
| 2024-04-05 | 48.360 | 48.775 | 47.980 | 48.340 | 43.184 | 1,359 |
| 2024-04-04 | 49.190 | 49.190 | 48.265 | 48.755 | 43.555 | 5,112 |
| 2024-04-03 | 49.005 | 49.005 | 48.478 | 48.590 | 43.408 | 418 |
| 2024-04-02 | 49.190 | 49.268 | 48.705 | 48.745 | 43.546 | 6,242 |
| 2024-03-28 | 48.750 | 49.280 | 48.450 | 49.195 | 43.948 | 6,294 |
| 2024-03-27 | 46.880 | 48.180 | 46.780 | 48.180 | 43.042 | 1,911 |
| 2024-03-26 | 48.250 | 48.250 | 46.585 | 46.640 | 41.666 | 88,639 |
| 2024-03-25 | 48.280 | 48.332 | 47.900 | 48.040 | 42.916 | 1,618 |
| 2024-03-22 | 48.740 | 48.740 | 48.200 | 48.360 | 43.202 | 2,328 |
| 2024-03-21 | 48.250 | 49.000 | 48.250 | 48.650 | 43.461 | 3,242 |
| 2024-03-20 | 48.450 | 48.529 | 47.820 | 48.058 | 42.933 | 1,311 |
| 2024-03-19 | 48.590 | 48.870 | 48.380 | 48.669 | 43.478 | 565 |
| 2024-03-18 | 47.715 | 48.620 | 47.715 | 48.470 | 43.301 | 1,568 |
| 2024-03-15 | 47.445 | 48.236 | 47.250 | 48.020 | 42.899 | 472 |
| 2024-03-14 | 47.750 | 48.020 | 47.260 | 47.310 | 42.264 | 3,188 |
| 2024-03-13 | 47.370 | 48.080 | 47.370 | 48.029 | 42.907 | 3,786 |
| 2024-03-12 | 47.435 | 48.000 | 46.975 | 47.155 | 42.126 | 344 |
| 2024-03-11 | 48.050 | 48.050 | 47.530 | 47.720 | 42.631 | 179 |
| 2024-03-08 | 48.049 | 48.330 | 47.630 | 48.191 | 43.052 | 232,796 |
| 2024-03-07 | 48.056 | 49.130 | 48.050 | 48.685 | 43.493 | 2,950 |
| 2024-03-06 | 46.580 | 47.270 | 46.520 | 46.980 | 41.969 | 157 |
| 2024-03-05 | 47.140 | 47.570 | 46.650 | 46.650 | 41.675 | 623 |
| 2024-03-04 | 44.500 | 46.595 | 44.500 | 46.556 | 41.591 | 5,726 |
| 2024-03-01 | 46.010 | 46.750 | 44.230 | 44.370 | 39.638 | 5,081 |
| 2024-02-29 | 48.000 | 48.270 | 47.520 | 48.000 | 42.881 | 6,381 |
| 2024-02-28 | 47.695 | 48.340 | 47.670 | 48.320 | 42.570 | 655 |
| 2024-02-27 | 47.046 | 47.659 | 46.560 | 47.535 | 41.879 | 83,262 |
| 2024-02-26 | 47.370 | 47.450 | 46.195 | 46.390 | 40.870 | 2,226 |
| 2024-02-23 | 46.080 | 47.550 | 45.750 | 47.489 | 41.838 | 1,334 |
| 2024-02-22 | 46.050 | 46.815 | 45.298 | 45.440 | 40.033 | 5,594 |
| 2024-02-21 | 45.670 | 46.190 | 45.400 | 46.010 | 40.535 | 2,187 |
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.