Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.940	61.940	60.320	60.320	58.493	1,625
2026-01-28	61.100	61.480	60.520	60.860	59.017	981
2026-01-27	60.730	60.910	59.900	60.840	58.997	1,564
2026-01-26	59.040	60.650	59.040	60.571	58.737	575
2026-01-23	59.910	60.800	58.981	59.310	57.514	777
2026-01-22	60.990	61.340	60.400	60.721	58.882	762
2026-01-21	61.220	61.730	60.150	61.050	59.201	4,458
2026-01-20	60.780	61.200	60.290	61.001	59.154	10,251
2026-01-16	60.600	61.380	59.990	60.950	59.104	1,502
2026-01-15	60.480	60.621	59.980	60.621	58.785	653
2026-01-14	58.870	60.360	58.780	60.337	58.509	1,646
2026-01-13	58.710	59.059	57.990	59.020	57.233	1,940
2026-01-12	58.380	58.690	57.560	57.560	55.817	661
2026-01-09	57.940	58.470	57.580	58.380	56.612	1,002
2026-01-08	57.340	58.270	56.830	58.146	56.385	758
2026-01-07	58.790	59.240	57.150	57.152	55.421	1,886
2026-01-06	58.770	59.200	58.360	58.671	56.894	2,279
2026-01-05	59.440	59.550	57.778	57.848	56.096	908
2026-01-02	58.870	59.209	58.290	59.208	57.415	2,207
2025-12-31	59.320	59.430	58.580	58.700	56.922	273
2025-12-30	59.480	59.580	58.940	59.210	57.417	1,109
2025-12-29	59.250	59.990	59.060	59.620	57.815	1,125
2025-12-24	58.270	58.850	57.790	58.850	57.068	175
2025-12-23	57.290	58.200	56.560	58.183	56.421	2,010
2025-12-22	59.260	59.940	55.875	55.875	54.183	14,271
2025-12-19	59.830	60.452	59.370	60.100	58.280	1,550
2025-12-18	59.970	60.420	59.230	60.409	58.579	4,186
2025-12-17	59.440	60.405	59.010	59.575	57.771	5,729
2025-12-16	59.970	59.970	59.073	59.500	57.698	326,852
2025-12-15	59.450	59.600	58.600	59.505	57.703	1,729
2025-12-12	58.440	59.065	58.196	59.049	57.261	1,621
2025-12-11	58.250	58.690	57.370	58.440	56.670	2,339
2025-12-10	58.560	58.870	57.630	57.670	55.923	1,409
2025-12-09	58.650	59.020	58.210	58.415	56.646	695
2025-12-08	58.480	58.950	58.040	58.625	56.850	8,529
2025-12-05	59.290	59.880	58.665	59.018	57.231	1,255
2025-12-04	60.330	60.400	59.802	59.803	57.992	3,061
2025-12-03	60.500	61.340	59.833	59.960	57.497	1,093
2025-12-02	61.000	61.130	60.040	60.230	57.756	2,368
2025-12-01	62.580	63.310	61.275	61.331	58.812	9,120
2025-11-28	62.770	62.990	62.420	62.840	60.258	2,536
2025-11-27	62.970	62.970	62.970	62.970	60.383	31
2025-11-26	61.700	62.242	61.130	62.150	59.597	1,431
2025-11-25	61.760	61.970	60.890	60.890	58.389	788
2025-11-24	61.780	61.850	60.620	61.650	59.117	1,063
2025-11-21	60.990	61.925	60.130	61.925	59.381	2,123
2025-11-20	60.120	60.970	60.080	60.492	58.007	847
2025-11-19	61.370	61.850	60.850	60.985	58.480	640
2025-11-18	61.610	62.135	60.950	61.475	58.950	1,867
2025-11-17	61.160	61.609	60.560	61.503	58.976	1,245
2025-11-14	60.870	61.060	60.435	60.830	58.331	825
2025-11-13	61.650	61.650	60.570	61.090	58.580	502
2025-11-12	61.000	61.800	60.999	61.120	58.609	1,138
2025-11-11	61.100	61.190	60.700	61.050	58.542	1,140
2025-11-10	61.560	61.670	60.514	60.773	58.276	2,185
2025-11-07	60.500	61.035	60.490	60.945	58.441	1,834
2025-11-06	59.980	60.710	59.690	60.445	57.962	716
2025-11-05	59.330	60.080	59.090	59.455	57.013	1,255
2025-11-04	58.460	59.370	58.310	59.210	56.778	1,303
2025-11-03	58.780	58.780	57.185	58.429	56.029	3,732

← NewerPage 4 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.