Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	55.109	55.268	54.978	54.978	51.506	1,689
2025-05-08	55.012	55.438	54.740	55.331	51.838	312
2025-05-07	54.770	55.620	54.430	55.620	52.108	744
2025-05-06	54.500	54.830	54.200	54.791	51.331	535
2025-05-02	55.380	55.380	54.480	54.480	51.040	525
2025-05-01	54.370	56.370	54.370	54.840	51.377	2,477
2025-04-30	54.600	54.620	53.420	54.160	50.740	413
2025-04-29	53.470	54.440	53.470	54.399	50.964	1,265
2025-04-28	52.960	53.530	52.750	53.530	50.150	128
2025-04-25	53.330	53.390	53.010	53.140	49.785	23
2025-04-24	53.120	53.500	52.810	53.300	49.935	607
2025-04-23	53.200	54.410	53.000	53.359	49.990	89
2025-04-22	52.410	53.420	52.410	52.650	49.326	342
2025-04-17	52.760	53.920	52.760	53.920	50.515	650
2025-04-16	54.090	54.150	53.270	53.270	49.906	95
2025-04-15	54.360	54.440	53.820	53.890	50.487	757
2025-04-14	53.000	53.841	52.490	53.840	50.440	1,288
2025-04-11	51.670	52.340	51.030	52.340	49.035	56
2025-04-10	52.105	52.560	50.831	51.469	48.219	351
2025-04-09	49.220	51.650	48.140	51.295	48.056	4,070
2025-04-08	51.130	51.350	50.009	50.048	46.888	2,324
2025-04-07	52.550	52.550	49.959	51.057	47.833	4,587
2025-04-04	56.000	56.520	53.825	53.880	50.478	844
2025-04-03	56.200	57.040	55.735	56.215	52.666	2,049
2025-04-02	56.395	56.550	55.820	56.090	52.548	1,949
2025-04-01	56.085	56.240	55.800	56.100	52.558	359
2025-03-31	55.567	56.070	55.450	56.070	52.530	871
2025-03-28	54.940	55.370	54.620	55.280	51.790	524
2025-03-27	53.905	54.530	53.840	54.340	50.909	453
2025-03-26	53.310	53.855	53.000	53.855	50.455	480
2025-03-25	54.120	54.230	52.750	52.970	49.625	2,034
2025-03-24	54.390	55.250	54.150	54.630	51.181	2,762
2025-03-21	54.800	55.260	54.225	54.225	50.801	4,304
2025-03-20	55.044	55.210	54.815	55.000	51.527	66
2025-03-19	54.760	55.140	54.560	55.000	51.527	5,514
2025-03-18	54.536	54.600	53.960	54.510	51.068	4,410
2025-03-17	54.850	55.330	54.650	54.970	51.499	6,167
2025-03-14	54.000	54.555	53.855	54.509	51.068	8,543
2025-03-13	53.910	54.430	53.710	53.960	50.553	2,328
2025-03-12	54.512	54.780	53.830	54.160	50.740	901
2025-03-11	56.690	56.910	55.000	55.120	51.640	2,907
2025-03-10	55.900	57.070	55.240	56.930	53.335	1,422
2025-03-07	53.730	55.039	53.730	55.039	51.564	215
2025-03-06	54.080	54.080	53.330	53.465	50.089	1,383
2025-03-05	54.020	54.400	53.830	54.139	50.721	387
2025-03-04	56.820	57.180	53.995	54.834	51.372	2,040
2025-03-03	56.540	57.140	56.370	56.996	53.397	1,817
2025-02-28	56.770	56.770	55.880	56.154	52.608	248
2025-02-27	57.110	57.760	56.655	56.949	53.353	3,695
2025-02-26	57.270	57.605	56.891	57.050	52.822	314
2025-02-25	56.730	57.566	56.730	57.482	53.223	416
2025-02-24	57.600	57.605	56.800	57.050	52.822	2,008
2025-02-21	56.318	57.449	56.230	57.449	53.191	481
2025-02-20	55.570	56.330	55.330	56.250	52.082	714
2025-02-19	55.720	55.805	55.445	55.525	51.410	223,588
2025-02-18	55.500	55.755	55.301	55.518	51.404	604
2025-02-14	56.775	57.000	56.080	56.080	51.924	499
2025-02-13	55.660	56.810	55.660	56.687	52.486	393
2025-02-12	55.260	56.180	54.610	56.103	51.946	985
2025-02-11	55.210	55.210	54.550	55.090	51.008	472

← NewerPage 7 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.