Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.600	71.650	70.135	70.330	69.619	990
2026-07-24	72.320	72.320	70.500	71.080	70.361	853
2026-07-23	69.000	71.970	69.000	71.240	70.520	895
2026-07-22	70.150	71.120	68.000	71.060	70.342	1,853
2026-07-21	71.430	71.430	69.000	70.220	69.510	467
2026-07-20	71.040	74.000	70.170	70.300	69.589	1,828
2026-07-17	70.900	73.000	70.320	71.250	70.530	6,157
2026-07-16	70.940	73.000	68.800	71.440	70.717	5,976
2026-07-15	71.860	72.000	70.180	70.890	70.173	5,170
2026-07-14	67.950	72.500	67.950	71.450	70.728	2,562
2026-07-13	69.000	71.000	69.000	70.700	69.985	2,257
2026-07-10	69.450	70.100	69.170	69.909	69.202	1,223
2026-07-09	70.920	71.000	68.840	69.540	68.837	1,031
2026-07-08	70.140	70.600	67.000	69.900	69.193	1,747
2026-07-07	70.780	71.620	68.180	70.160	69.451	8,056
2026-07-06	69.500	70.940	67.640	69.270	68.570	1,552
2026-07-02	67.930	69.130	66.000	69.082	68.384	858
2026-07-01	68.000	69.410	66.250	67.700	67.016	1,775
2026-06-30	68.500	71.190	68.000	69.210	68.510	1,219
2026-06-29	68.440	71.030	67.330	69.090	68.392	767
2026-06-26	69.870	71.860	68.390	69.295	68.595	1,959
2026-06-25	69.320	70.160	67.180	69.320	68.619	3,478
2026-06-24	69.000	69.150	68.450	68.860	68.164	17,624
2026-06-23	68.020	69.800	65.980	68.600	67.907	2,189
2026-06-22	68.410	69.720	68.240	68.690	67.996	1,151
2026-06-18	68.060	69.250	67.900	68.560	67.867	1,661
2026-06-17	67.930	68.690	67.550	68.100	67.412	29,006
2026-06-16	68.770	69.250	66.720	68.530	67.837	8,707
2026-06-15	68.110	69.000	66.150	68.430	67.738	2,930
2026-06-12	66.680	68.770	65.500	67.770	67.085	2,243
2026-06-11	66.790	67.460	66.010	67.120	66.442	2,780
2026-06-10	66.170	68.000	64.700	66.800	66.125	2,326
2026-06-09	66.580	68.000	64.500	66.007	65.340	2,072
2026-06-08	65.000	69.000	65.000	66.130	65.462	1,200
2026-06-05	66.600	67.440	65.000	67.400	66.719	1,023
2026-06-04	66.000	66.920	63.400	66.540	65.867	1,041
2026-06-03	66.500	67.280	65.830	65.940	65.273	1,290
2026-06-02	66.520	66.520	64.320	66.090	65.422	1,869
2026-06-01	67.100	67.170	64.890	65.160	64.501	7,994
2026-05-29	67.280	67.990	65.890	66.925	66.249	1,753
2026-05-28	67.270	69.000	66.400	68.010	67.323	1,658
2026-05-27	67.570	68.430	66.070	66.975	65.638	1,716
2026-05-26	67.700	69.000	66.520	67.670	66.318	1,743
2026-05-22	68.290	69.510	67.500	67.948	66.591	2,429
2026-05-21	67.920	68.530	66.870	68.250	66.887	2,086
2026-05-20	68.130	69.270	67.360	67.690	66.338	6,397
2026-05-19	67.750	69.000	66.280	68.010	66.652	4,636
2026-05-18	68.090	71.410	63.000	66.550	65.221	30,723
2026-05-15	63.150	63.300	61.741	61.741	60.508	976
2026-05-14	62.960	63.330	61.890	62.730	61.477	579
2026-05-13	63.030	63.450	61.870	62.980	61.722	1,135
2026-05-12	62.620	63.050	62.130	62.540	61.291	906
2026-05-11	62.390	62.700	61.400	62.390	61.144	2,103
2026-05-08	62.400	62.400	61.060	61.740	60.507	1,036
2026-05-07	63.660	63.850	60.000	61.320	60.095	1,589
2026-05-06	63.510	64.830	61.770	62.140	60.899	3,119
2026-05-05	63.500	65.220	62.590	63.410	62.143	1,922
2026-05-01	64.850	65.660	63.480	64.280	62.996	3,611
2026-04-30	62.490	64.030	62.000	63.685	62.413	953
2026-04-29	62.840	64.200	62.380	63.090	61.830	785

← NewerPage 2 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.