Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	48.299	48.796	48.073	48.563	41.607	176
2023-08-24	47.885	48.508	47.885	48.155	41.258	209
2023-08-23	47.967	48.082	47.500	47.705	40.873	967
2023-08-22	48.040	48.040	47.722	47.818	40.970	402
2023-08-21	47.800	47.831	47.503	47.608	40.790	891
2023-08-18	47.954	48.472	47.954	48.280	41.365	5,504
2023-08-17	47.945	48.839	47.945	48.339	41.416	114
2023-08-16	47.960	48.181	47.929	48.181	41.281	182
2023-08-15	48.990	48.990	47.751	47.751	40.912	75,115
2023-08-14	49.500	49.500	48.488	48.850	41.854	370
2023-08-11	49.998	50.205	49.768	49.768	42.640	252
2023-08-10	49.895	50.219	49.825	49.825	42.689	420
2023-08-09	49.170	50.015	49.170	49.568	42.469	609
2023-08-08	49.000	49.000	48.338	48.498	41.552	1,804
2023-08-07	49.190	49.588	49.035	49.168	42.126	139
2023-08-04	51.200	51.200	49.485	49.485	42.398	1,041
2023-08-03	52.250	52.250	50.770	51.010	43.704	73,656
2023-08-02	52.250	52.828	52.250	52.590	45.058	204
2023-08-01	53.350	53.350	52.515	52.515	44.994	99
2023-07-31	54.100	54.100	53.551	53.605	45.928	2,968
2023-07-28	54.050	54.050	53.288	53.400	45.752	589
2023-07-27	54.169	54.219	53.420	53.420	45.769	1,105
2023-07-26	54.091	54.679	54.029	54.349	46.565	561
2023-07-25	54.038	54.248	53.901	54.160	46.403	1,060
2023-07-24	53.900	54.180	53.870	54.140	46.386	506
2023-07-21	53.241	54.048	53.241	53.868	46.153	3,611
2023-07-20	52.190	52.710	51.788	52.710	45.161	4,814
2023-07-19	51.270	52.285	51.270	52.036	44.583	3,499
2023-07-18	51.310	51.897	50.560	50.560	43.319	12,211
2023-07-17	52.510	52.539	51.789	51.789	44.372	754
2023-07-14	52.875	52.875	52.649	52.679	45.134	129
2023-07-13	52.700	53.155	52.700	52.748	45.193	458
2023-07-12	52.150	52.899	52.150	52.701	45.153	721
2023-07-11	51.640	51.640	50.915	51.555	44.171	3,305
2023-07-10	52.070	52.110	51.435	51.805	44.385	655
2023-07-07	52.074	52.707	51.794	52.648	45.108	3,828
2023-07-06	52.520	52.650	51.861	52.540	45.015	1,472
2023-07-05	52.400	53.230	52.400	53.230	45.606	1,359
2023-07-03	51.860	52.610	51.787	52.610	45.075	2,528
2023-06-30	51.070	51.989	51.070	51.722	44.314	10,182
2023-06-29	51.067	51.920	51.067	51.849	44.423	1,026
2023-06-28	52.380	52.380	51.535	51.562	44.177	444
2023-06-27	52.819	52.923	52.784	52.820	45.255	374
2023-06-26	51.929	52.665	51.660	52.640	45.101	771
2023-06-23	52.751	52.858	52.129	52.129	44.663	1,507
2023-06-22	53.028	53.028	52.990	52.990	45.401	75
2023-06-21	52.595	53.441	52.222	53.441	45.787	1,132
2023-06-20	53.330	53.677	52.803	53.598	45.922	13,391
2023-06-19	53.180	53.180	53.180	53.180	45.563	139
2023-06-16	53.515	53.995	53.515	53.561	45.890	2,095
2023-06-15	52.761	52.860	52.527	52.669	45.125	2,993
2023-06-14	52.690	53.157	52.611	52.972	45.385	958
2023-06-13	52.170	52.649	52.170	52.365	44.865	533
2023-06-12	53.110	53.110	52.441	52.441	44.930	186
2023-06-09	53.350	53.530	53.185	53.185	45.568	811
2023-06-08	52.960	52.960	52.320	52.948	45.365	881
2023-06-07	51.920	52.995	51.297	52.995	45.405	1,995
2023-06-06	50.830	51.215	50.642	51.154	43.828	566
2023-06-05	50.400	50.856	50.290	50.298	43.095	1,787
2023-06-02	48.870	49.749	48.680	49.745	42.620	2,063

← NewerPage 14 of 21 · 1,223 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.