Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	61.300	61.890	61.018	61.301	58.114	2,946
2025-08-05	61.300	61.660	60.710	61.130	57.953	2,001
2025-08-04	59.000	61.422	59.000	61.355	58.166	1,683
2025-08-01	59.000	60.690	58.450	60.030	56.910	1,842
2025-07-31	57.970	58.260	57.670	58.230	55.203	1,646
2025-07-30	58.800	58.999	58.510	58.690	55.639	330
2025-07-29	58.140	58.360	57.986	58.360	55.326	439
2025-07-28	59.070	59.070	57.838	58.090	55.071	1,140
2025-07-25	58.750	58.880	58.525	58.649	55.600	1,172
2025-07-24	58.500	59.110	58.240	58.911	55.849	1,168
2025-07-23	58.610	58.822	58.080	58.095	55.075	6,477
2025-07-22	57.810	58.598	57.810	58.531	55.488	1,888
2025-07-21	58.380	58.380	57.899	58.024	55.008	3,975
2025-07-18	57.760	58.621	57.610	58.215	55.189	1,515
2025-07-17	57.255	57.540	56.840	57.360	54.378	2,172
2025-07-16	56.999	57.200	56.500	57.181	54.208	3,545
2025-07-15	56.980	57.100	56.192	56.472	53.537	371
2025-07-14	57.370	57.570	56.852	57.002	54.039	1,474
2025-07-11	57.420	57.600	57.159	57.405	54.421	2,674
2025-07-10	57.230	58.175	56.610	58.160	55.137	1,459
2025-07-09	56.435	56.780	56.290	56.770	53.819	2,312
2025-07-08	55.835	56.180	55.529	56.180	53.260	1,625
2025-07-07	56.800	57.000	56.219	56.469	53.534	9,110
2025-07-03	57.150	57.600	56.810	56.975	54.013	2,523
2025-07-02	57.516	58.015	57.270	57.950	54.938	3,350
2025-07-01	56.600	57.535	56.379	57.170	54.198	711
2025-06-30	55.510	56.130	55.340	55.915	53.009	1,758
2025-06-27	55.690	56.170	55.610	55.710	52.814	881
2025-06-26	55.450	55.450	54.860	54.980	52.122	4,365
2025-06-25	55.630	55.630	54.929	55.290	52.416	2,387
2025-06-24	56.000	56.350	55.865	56.019	53.107	4,392
2025-06-23	54.440	55.578	54.310	55.501	52.616	3,785
2025-06-20	54.395	54.770	54.150	54.409	51.581	1,563
2025-06-18	53.940	54.140	53.670	54.140	51.326	404
2025-06-17	54.670	54.670	53.640	53.838	51.040	1,268
2025-06-16	55.740	56.100	54.920	54.920	52.065	82
2025-06-13	55.930	56.200	55.620	55.650	52.757	214
2025-06-12	55.570	55.899	55.361	55.745	52.847	8,083
2025-06-11	55.700	55.835	55.441	55.835	52.933	3,434
2025-06-10	55.670	55.770	55.422	55.422	52.541	5,849
2025-06-09	55.620	56.085	55.540	55.999	53.088	1,742
2025-06-06	56.410	56.410	55.530	55.760	52.862	1,034
2025-06-05	56.500	56.500	55.770	56.050	53.137	3,089
2025-06-04	56.228	56.750	56.150	56.750	53.800	2,801
2025-06-03	57.000	57.190	56.350	56.501	53.564	212,068
2025-06-02	56.360	57.050	56.220	56.745	53.795	449
2025-05-30	56.080	56.610	55.800	56.610	53.667	745
2025-05-29	55.200	55.950	55.100	55.950	53.042	4,073
2025-05-28	56.700	56.740	55.709	55.709	52.813	977
2025-05-27	56.690	56.890	56.380	56.692	53.113	1,123
2025-05-23	56.000	56.199	55.099	56.190	52.642	1,605
2025-05-22	55.870	56.220	55.310	55.510	52.005	1,058
2025-05-21	58.000	58.000	56.780	56.780	53.195	933
2025-05-20	56.800	58.625	56.800	57.782	54.134	8,457
2025-05-19	55.350	55.771	55.210	55.771	52.250	623
2025-05-16	55.230	55.600	54.790	55.600	52.089	337
2025-05-15	54.307	54.650	54.060	54.580	51.134	319
2025-05-14	53.560	53.580	52.650	53.180	49.822	1,591
2025-05-13	54.918	54.918	54.060	54.199	50.777	98
2025-05-12	56.020	56.030	54.555	54.976	51.505	1,298

← NewerPage 6 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.