Dominion Energy Inc. historical data

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

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

← NewerPage 3 of 21 · 1,217 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.