Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	46.550	46.667	45.960	46.650	40.517	2,944
2023-11-17	47.320	47.350	46.461	46.692	40.553	1,811
2023-11-16	47.330	47.880	46.710	47.190	40.986	335
2023-11-15	46.510	47.630	46.450	47.220	41.012	103
2023-11-14	45.648	46.560	45.609	46.260	40.178	2,115
2023-11-13	44.620	44.940	44.370	44.650	38.780	240
2023-11-10	45.380	45.380	44.514	44.940	39.032	1,316
2023-11-09	46.215	46.215	44.698	44.700	38.823	1,604
2023-11-08	45.130	45.563	45.050	45.050	39.127	502
2023-11-07	45.540	45.860	45.330	45.755	39.740	3,763
2023-11-06	43.640	45.515	43.610	45.500	39.518	109,139
2023-11-03	42.630	44.010	41.350	43.970	38.189	2,160
2023-11-02	40.583	41.220	40.460	41.079	35.678	1,088
2023-11-01	40.340	40.390	39.480	40.390	35.080	15,765
2023-10-31	40.170	40.170	39.540	40.010	34.750	1,564
2023-10-30	40.340	40.340	39.730	40.000	34.741	1,176
2023-10-27	40.800	40.820	40.170	40.200	34.915	113
2023-10-26	40.810	41.338	40.680	40.945	35.562	158
2023-10-25	40.173	40.208	39.653	40.095	34.824	371
2023-10-24	40.045	40.399	39.930	40.380	35.071	303
2023-10-23	39.370	40.000	39.190	39.660	34.446	575
2023-10-20	40.600	40.940	40.400	40.545	35.215	1,098
2023-10-19	40.500	41.250	40.250	41.050	35.653	6,115
2023-10-18	41.800	41.908	40.760	41.020	35.627	540
2023-10-17	41.919	42.550	41.780	41.820	36.322	348
2023-10-16	42.000	42.100	41.160	42.080	36.548	1,108
2023-10-13	41.810	42.350	41.550	41.890	36.383	1,421
2023-10-12	42.750	42.870	41.575	41.575	36.109	1,233
2023-10-11	43.000	43.000	42.369	42.610	37.008	130
2023-10-10	42.340	42.710	42.110	42.400	36.826	1,110
2023-10-09	41.580	42.100	41.280	42.100	36.565	1,113
2023-10-06	40.540	41.449	39.302	41.449	36.000	1,063
2023-10-05	41.810	41.840	40.349	41.070	35.671	2,089
2023-10-04	42.641	42.788	41.800	41.911	36.401	512
2023-10-03	41.690	42.142	41.268	42.142	36.602	3,105
2023-10-02	44.455	44.620	41.915	42.375	36.804	1,583
2023-09-29	45.138	45.138	44.305	44.380	38.545	3,523
2023-09-28	45.900	45.900	44.471	44.650	38.780	29,250
2023-09-27	45.730	46.060	45.000	45.592	39.598	12,296
2023-09-26	47.515	47.990	46.812	46.812	40.658	221
2023-09-25	47.510	47.510	46.882	47.180	40.977	542
2023-09-22	47.260	47.541	47.260	47.398	41.167	1,332
2023-09-21	47.780	47.780	47.129	47.685	41.416	542
2023-09-20	48.160	48.545	47.826	48.545	42.163	265
2023-09-19	48.466	48.471	48.158	48.165	41.833	570
2023-09-18	48.453	48.589	48.179	48.589	42.201	157
2023-09-15	48.755	48.829	48.450	48.450	42.080	369
2023-09-14	48.240	48.391	48.040	48.268	41.922	809
2023-09-13	47.506	47.821	47.212	47.821	41.534	1,722
2023-09-12	47.259	47.259	47.045	47.118	40.924	903
2023-09-11	46.080	47.375	46.080	47.272	41.057	401,723
2023-09-08	46.080	46.688	45.854	46.561	40.440	1,095
2023-09-07	46.280	46.428	45.811	46.355	40.261	589
2023-09-06	46.520	46.520	45.908	46.165	40.096	320
2023-09-05	47.761	47.840	46.459	46.460	40.352	1,263
2023-09-01	48.845	48.845	47.569	47.569	41.315	1,095
2023-08-31	49.176	49.399	48.782	48.782	42.369	901
2023-08-30	49.565	49.640	49.171	49.326	42.261	2,305
2023-08-29	49.130	49.471	49.130	49.438	42.357	744
2023-08-25	48.299	48.796	48.073	48.563	41.607	176

← NewerPage 13 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.