Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	60.470	60.470	58.483	59.021	56.596	1,960
2025-10-30	59.140	59.950	59.140	59.450	57.008	1,160
2025-10-29	59.475	59.620	58.801	59.050	56.624	1,423
2025-10-28	60.880	60.970	59.625	59.680	57.228	1,942
2025-10-27	61.360	61.360	60.301	60.505	58.019	2,699
2025-10-24	60.980	61.668	60.820	61.040	58.532	488
2025-10-23	61.400	61.400	60.390	60.900	58.398	1,582
2025-10-22	60.818	61.500	60.790	61.500	58.974	2,255
2025-10-21	61.625	61.750	60.602	60.621	58.131	1,766
2025-10-20	60.850	61.700	60.480	61.480	58.954	1,851
2025-10-17	60.540	60.690	60.132	60.285	57.808	2,257
2025-10-16	61.635	62.515	61.181	61.190	58.676	1,742
2025-10-15	61.520	61.960	61.460	61.471	58.945	1,684
2025-10-14	61.250	61.769	61.250	61.658	59.125	1,393
2025-10-13	61.960	61.970	60.300	60.935	58.432	2,526
2025-10-10	60.090	61.120	60.090	60.935	58.432	1,394
2025-10-09	60.840	61.010	60.220	60.300	57.823	2,622
2025-10-08	61.060	61.250	60.200	60.200	57.727	1,591
2025-10-07	61.610	62.228	61.112	61.112	58.601	942
2025-10-06	61.760	61.830	61.100	61.441	58.917	1,534
2025-10-03	60.750	61.990	60.750	61.751	59.214	1,487
2025-10-02	60.590	61.570	60.530	61.040	58.532	389
2025-10-01	61.020	61.640	61.020	61.110	58.600	1,215
2025-09-30	61.410	61.410	60.760	61.071	58.562	946
2025-09-29	60.500	60.931	60.340	60.931	58.428	3,619
2025-09-26	60.000	60.400	59.840	60.170	57.698	4,004
2025-09-25	60.500	61.080	59.792	59.792	57.336	1,267
2025-09-24	61.080	61.300	60.910	61.241	58.725	1,956
2025-09-23	60.150	60.700	59.650	60.700	58.206	2,836
2025-09-22	59.950	60.190	59.191	59.885	57.425	1,301
2025-09-19	59.750	60.040	59.331	60.005	57.540	1,099
2025-09-18	59.300	60.092	58.828	60.092	57.624	2,504
2025-09-17	59.030	59.950	59.030	59.670	57.219	784
2025-09-16	60.465	60.510	59.992	60.170	57.698	821
2025-09-15	60.230	60.520	60.100	60.445	57.962	1,030
2025-09-12	59.875	60.520	59.620	60.088	57.620	1,968
2025-09-11	59.190	59.970	59.080	59.595	57.147	951
2025-09-10	58.201	59.120	58.040	59.019	56.595	501
2025-09-09	57.950	58.840	57.810	58.840	56.423	1,103
2025-09-08	58.050	58.050	57.580	57.809	55.434	327
2025-09-05	58.180	58.520	57.820	58.225	55.833	1,914
2025-09-04	59.400	59.500	58.640	58.660	56.250	805
2025-09-03	58.850	59.082	58.551	58.730	55.677	4,625
2025-09-02	61.040	61.040	59.040	59.085	56.014	2,068
2025-08-29	59.954	60.150	59.700	60.032	56.912	698
2025-08-28	60.370	60.390	59.850	59.940	56.824	539
2025-08-27	59.870	60.420	59.870	60.170	57.042	9,882
2025-08-26	60.270	60.300	59.310	59.590	56.493	1,239
2025-08-22	61.725	62.340	61.570	61.970	58.749	1,254
2025-08-21	61.760	61.760	60.952	61.210	58.028	760
2025-08-20	61.750	62.430	61.385	61.629	58.426	7,457
2025-08-19	60.530	61.095	60.500	61.095	57.919	2,980
2025-08-18	61.760	61.760	60.545	60.551	57.404	1,095
2025-08-15	60.900	61.270	60.890	61.040	57.867	244
2025-08-14	61.830	61.890	61.191	61.220	58.038	496
2025-08-13	61.580	62.060	61.360	61.729	58.520	433
2025-08-12	61.500	61.810	60.990	61.362	58.173	1,897
2025-08-11	61.650	62.110	61.610	61.742	58.533	1,030
2025-08-08	61.930	62.270	61.700	61.736	58.527	2,963
2025-08-07	60.840	61.840	60.670	61.670	58.464	502

← NewerPage 5 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.