Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	45.690	46.280	45.600	45.740	40.297	760
2024-02-16	45.490	45.850	45.050	45.761	40.316	2,576
2024-02-15	45.060	45.870	45.060	45.520	40.103	557
2024-02-14	44.352	44.900	44.260	44.840	39.504	2,034
2024-02-13	44.900	45.110	43.560	43.910	38.685	5,907
2024-02-12	44.865	45.340	44.610	45.270	39.883	485
2024-02-09	44.190	44.500	43.760	44.478	39.185	799
2024-02-08	44.290	44.400	43.720	43.805	38.593	5,365
2024-02-07	45.414	45.430	44.445	44.549	39.248	2,194
2024-02-06	44.360	44.920	44.340	44.870	39.531	289
2024-02-05	44.965	45.205	44.732	44.880	39.540	2,229
2024-02-02	46.160	46.160	45.240	45.590	40.165	1,345
2024-02-01	45.440	46.416	45.430	46.416	40.893	960
2024-01-31	46.040	46.334	45.550	46.080	40.597	194
2024-01-30	45.400	45.910	45.180	45.910	40.447	92
2024-01-29	45.445	45.705	45.000	45.580	40.156	585
2024-01-26	45.500	45.710	45.370	45.620	40.192	242
2024-01-25	44.585	45.061	44.500	44.910	39.566	1,094
2024-01-24	45.080	45.216	44.200	44.201	38.941	3,018
2024-01-23	45.070	45.240	44.563	44.720	39.399	120,852
2024-01-22	45.320	45.850	45.050	45.170	39.795	1,758
2024-01-19	45.430	45.440	45.030	45.215	39.835	261
2024-01-18	45.860	46.020	44.930	45.150	39.777	276
2024-01-17	46.118	46.930	45.630	45.889	40.428	276
2024-01-16	47.130	47.220	46.697	46.913	41.330	4,778
2024-01-12	47.920	47.920	47.030	47.210	41.592	105
2024-01-11	47.790	47.830	46.800	47.120	41.513	733
2024-01-10	48.280	48.280	47.900	48.075	42.354	24,271
2024-01-09	48.440	48.820	48.360	48.440	42.676	1,386
2024-01-08	48.880	49.345	48.838	49.211	43.355	1,896
2024-01-05	48.595	48.600	48.525	48.525	42.751	519
2024-01-04	48.410	48.528	48.215	48.215	42.478	1,420
2024-01-03	48.320	48.350	47.700	48.320	42.570	1,051
2024-01-02	46.928	49.005	46.810	48.772	42.968	2,274
2023-12-29	46.860	47.010	46.655	46.719	41.160	401
2023-12-28	47.030	47.180	46.340	46.949	41.362	2,225
2023-12-27	46.890	46.931	46.400	46.409	40.887	852
2023-12-22	46.840	47.750	46.840	47.210	41.592	491
2023-12-21	47.261	47.350	46.441	46.595	41.051	1,423
2023-12-20	48.000	48.220	47.450	48.021	42.307	357
2023-12-19	48.420	48.519	47.981	48.001	42.289	537
2023-12-18	48.640	48.800	48.360	48.490	42.720	390
2023-12-15	49.010	49.171	48.300	48.400	42.641	2,161
2023-12-14	49.470	50.650	49.090	49.090	43.249	67,959
2023-12-13	47.540	48.410	47.410	48.410	42.650	1,321
2023-12-12	47.510	47.640	47.160	47.460	41.813	114
2023-12-11	47.350	47.810	47.250	47.650	41.980	1,498
2023-12-08	47.450	47.480	47.230	47.365	41.729	209
2023-12-07	47.242	47.565	47.198	47.510	41.857	1,328
2023-12-06	46.788	47.520	46.660	47.090	41.487	3,184
2023-12-05	46.320	46.320	45.360	46.240	40.738	1,112
2023-12-04	46.090	46.580	45.920	46.320	40.808	521
2023-12-01	45.440	46.550	45.440	46.540	41.002	947
2023-11-30	46.060	46.160	45.402	45.600	40.174	2,429
2023-11-29	46.960	47.280	46.798	47.140	40.943	165
2023-11-28	46.880	47.359	46.720	47.130	40.934	1,552
2023-11-27	46.810	47.080	46.530	47.080	40.890	216
2023-11-24	46.445	47.098	46.445	46.910	40.743	755
2023-11-22	46.650	46.650	45.920	46.360	40.265	177
2023-11-21	46.600	46.600	46.155	46.190	40.117	746

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.