Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 62.870 | 64.010 | 62.370 | 63.230 | 61.967 | 1,385 |
| 2026-04-27 | 63.170 | 64.000 | 62.210 | 62.490 | 61.242 | 4,869 |
| 2026-04-24 | 62.560 | 62.860 | 61.660 | 62.400 | 61.154 | 536 |
| 2026-04-23 | 61.330 | 62.210 | 60.350 | 62.160 | 60.918 | 677 |
| 2026-04-22 | 61.600 | 62.150 | 60.550 | 60.550 | 59.341 | 2,662 |
| 2026-04-21 | 62.540 | 63.440 | 61.180 | 61.260 | 60.036 | 784 |
| 2026-04-20 | 62.000 | 63.050 | 61.500 | 62.570 | 61.320 | 939 |
| 2026-04-17 | 62.450 | 63.740 | 61.580 | 62.400 | 61.154 | 1,904 |
| 2026-04-16 | 62.300 | 63.490 | 61.675 | 62.190 | 60.948 | 944 |
| 2026-04-15 | 64.270 | 65.060 | 62.420 | 62.560 | 61.310 | 1,514 |
| 2026-04-14 | 63.970 | 65.000 | 62.120 | 63.460 | 62.192 | 1,034 |
| 2026-04-13 | 64.300 | 65.000 | 62.610 | 62.700 | 61.448 | 1,257 |
| 2026-04-10 | 64.100 | 65.110 | 61.260 | 64.420 | 63.133 | 940 |
| 2026-04-09 | 63.200 | 64.530 | 61.310 | 64.180 | 62.898 | 734 |
| 2026-04-08 | 63.900 | 64.400 | 61.310 | 62.820 | 61.565 | 622 |
| 2026-04-07 | 62.230 | 63.600 | 60.800 | 62.670 | 61.418 | 1,083 |
| 2026-04-02 | 62.000 | 64.190 | 61.080 | 62.400 | 61.154 | 4,006 |
| 2026-04-01 | 61.690 | 63.000 | 60.450 | 62.080 | 60.840 | 2,439 |
| 2026-03-31 | 62.000 | 64.992 | 60.300 | 61.540 | 60.311 | 1,173 |
| 2026-03-30 | 60.880 | 62.550 | 60.310 | 61.940 | 60.703 | 3,739 |
| 2026-03-27 | 61.320 | 61.460 | 60.010 | 61.110 | 59.889 | 1,034 |
| 2026-03-26 | 61.000 | 61.350 | 59.610 | 60.781 | 59.567 | 2,785 |
| 2026-03-25 | 60.200 | 61.280 | 60.200 | 60.890 | 59.674 | 1,157 |
| 2026-03-24 | 60.700 | 61.690 | 59.010 | 60.620 | 59.409 | 2,082 |
| 2026-03-23 | 59.180 | 60.660 | 58.110 | 59.860 | 58.664 | 6,780 |
| 2026-03-20 | 61.020 | 63.090 | 59.470 | 59.474 | 58.286 | 3,489 |
| 2026-03-19 | 64.010 | 64.010 | 60.160 | 61.550 | 60.321 | 10,193 |
| 2026-03-18 | 64.000 | 64.100 | 62.200 | 62.529 | 61.280 | 1,459 |
| 2026-03-17 | 63.940 | 64.400 | 62.500 | 63.390 | 62.124 | 1,106 |
| 2026-03-16 | 62.500 | 64.140 | 62.500 | 63.370 | 62.104 | 983 |
| 2026-03-13 | 62.900 | 64.260 | 62.690 | 63.370 | 62.104 | 834 |
| 2026-03-12 | 62.230 | 63.700 | 61.000 | 63.190 | 61.928 | 5,393 |
| 2026-03-11 | 62.960 | 63.100 | 62.120 | 62.150 | 60.909 | 1,102 |
| 2026-03-10 | 62.900 | 63.740 | 62.180 | 62.830 | 61.575 | 2,417 |
| 2026-03-09 | 63.240 | 63.500 | 61.500 | 62.840 | 61.585 | 2,624 |
| 2026-03-06 | 62.570 | 63.370 | 62.020 | 63.121 | 61.860 | 1,314 |
| 2026-03-05 | 62.920 | 63.290 | 62.010 | 62.880 | 61.624 | 2,447 |
| 2026-03-04 | 62.300 | 63.500 | 61.750 | 62.660 | 61.408 | 1,354 |
| 2026-03-03 | 62.030 | 63.430 | 60.810 | 62.340 | 61.095 | 5,610 |
| 2026-03-02 | 63.000 | 63.450 | 62.000 | 62.980 | 61.722 | 2,047 |
| 2026-02-27 | 63.300 | 63.590 | 62.300 | 63.180 | 61.918 | 1,851 |
| 2026-02-26 | 63.600 | 64.520 | 63.200 | 63.225 | 61.962 | 10,646 |
| 2026-02-25 | 64.140 | 64.640 | 62.660 | 63.440 | 61.519 | 1,071 |
| 2026-02-24 | 64.740 | 64.900 | 63.080 | 63.370 | 61.451 | 2,186 |
| 2026-02-23 | 66.280 | 67.160 | 63.980 | 64.090 | 62.149 | 4,798 |
| 2026-02-20 | 65.060 | 66.107 | 65.060 | 66.080 | 64.079 | 630 |
| 2026-02-19 | 64.700 | 65.490 | 64.140 | 65.170 | 63.196 | 1,358 |
| 2026-02-18 | 65.730 | 66.560 | 64.790 | 64.790 | 62.828 | 1,463 |
| 2026-02-17 | 66.520 | 67.570 | 65.710 | 65.840 | 63.846 | 2,846 |
| 2026-02-13 | 66.000 | 66.654 | 64.340 | 66.420 | 64.408 | 4,788 |
| 2026-02-12 | 64.850 | 66.150 | 63.830 | 65.540 | 63.555 | 3,424 |
| 2026-02-11 | 64.250 | 65.000 | 63.460 | 64.672 | 62.713 | 1,812 |
| 2026-02-10 | 62.740 | 64.320 | 62.130 | 64.260 | 62.314 | 4,399 |
| 2026-02-09 | 62.410 | 62.630 | 61.601 | 61.980 | 60.103 | 1,018 |
| 2026-02-06 | 63.440 | 63.580 | 61.680 | 62.150 | 60.268 | 2,800 |
| 2026-02-05 | 62.390 | 62.790 | 62.020 | 62.240 | 60.355 | 1,304 |
| 2026-02-04 | 61.480 | 62.700 | 61.150 | 62.614 | 60.718 | 902 |
| 2026-02-03 | 60.540 | 61.670 | 59.640 | 61.420 | 59.560 | 1,459 |
| 2026-02-02 | 60.110 | 60.980 | 59.580 | 59.800 | 57.989 | 767 |
| 2026-01-30 | 60.830 | 61.310 | 59.650 | 60.190 | 58.367 | 846 |
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.