Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.708	55.250	54.530	54.640	50.591	2,473
2025-02-07	53.989	54.660	53.989	54.590	50.545	624
2025-02-06	54.240	54.320	53.930	54.190	50.174	341
2025-02-05	54.541	54.743	53.820	54.743	50.687	1,555
2025-02-04	54.930	55.980	52.980	53.871	49.879	7,313
2025-02-03	55.140	56.459	54.910	56.459	52.275	1,347
2025-01-31	55.640	55.810	55.300	55.300	51.202	573
2025-01-30	55.666	55.932	55.580	55.830	51.693	2,268
2025-01-29	55.310	56.110	55.235	55.305	51.207	4,568
2025-01-28	55.310	56.090	55.074	55.160	51.072	3,939
2025-01-27	54.300	55.190	53.590	55.190	51.100	2,691
2025-01-24	53.000	53.676	52.920	53.380	49.424	3,435
2025-01-23	53.210	53.830	53.042	53.560	49.591	2,368
2025-01-22	56.100	56.364	53.390	53.401	49.443	6,444
2025-01-21	55.600	56.460	55.240	56.131	51.971	3,854
2025-01-17	54.960	55.705	54.710	55.208	51.117	2,575
2025-01-16	53.555	54.660	53.530	54.660	50.610	1,637
2025-01-15	53.890	54.514	53.774	53.815	49.827	2,147
2025-01-14	53.590	53.790	53.338	53.790	49.804	2,221
2025-01-13	54.110	54.110	52.972	53.418	49.460	2,119
2025-01-10	54.646	54.880	53.299	53.439	49.479	2,038
2025-01-08	53.900	54.023	53.510	53.958	49.959	1,895
2025-01-07	54.102	54.270	53.914	54.262	50.241	6,212
2025-01-06	54.975	54.975	53.260	53.850	49.860	3,592
2025-01-03	54.770	54.950	54.680	54.770	50.711	3,371
2025-01-02	54.290	54.605	54.150	54.169	50.155	4,276
2024-12-31	54.040	54.270	53.530	53.560	49.591	549
2024-12-30	53.950	53.950	53.370	53.810	49.823	907
2024-12-27	53.420	53.930	53.340	53.810	49.823	756
2024-12-24	53.695	53.741	53.340	53.645	49.670	283
2024-12-23	53.560	53.750	53.160	53.375	49.420	579
2024-12-20	52.880	53.549	52.840	53.380	49.424	1,529
2024-12-19	52.520	53.525	52.520	53.525	49.559	2,683
2024-12-18	53.260	53.850	53.260	53.570	49.600	4,299
2024-12-17	53.208	53.760	53.060	53.420	49.461	1,254
2024-12-16	54.061	54.230	53.930	54.028	50.024	238
2024-12-13	53.875	54.430	53.780	54.130	50.119	2,430
2024-12-12	54.410	54.540	53.800	53.840	49.850	2,180
2024-12-11	55.060	55.116	54.000	54.150	50.137	7,404
2024-12-10	55.295	55.370	54.225	55.050	50.971	3,321
2024-12-09	56.100	56.210	55.469	55.849	51.710	445
2024-12-06	56.810	57.010	55.821	56.020	51.869	1,470
2024-12-05	56.482	57.239	56.250	57.239	52.997	1,934
2024-12-04	56.460	56.840	56.118	56.160	51.998	1,400
2024-12-03	57.790	57.800	56.925	57.110	52.878	5,472
2024-12-02	58.750	58.760	57.324	57.572	53.306	6,820
2024-11-29	59.300	59.300	58.565	58.750	54.396	5,627
2024-11-27	59.606	60.250	59.495	59.985	54.922	1,528
2024-11-26	58.400	59.125	58.319	59.060	54.075	3,193
2024-11-25	58.615	58.960	58.260	58.275	53.356	1,495
2024-11-22	58.689	58.925	58.225	58.225	53.310	2,624
2024-11-21	57.730	58.280	57.569	58.260	53.343	49,058
2024-11-20	57.716	57.760	57.372	57.630	52.766	2,614
2024-11-19	57.300	57.720	56.990	57.505	52.651	35,754
2024-11-18	57.290	58.181	57.072	57.975	53.082	6,966
2024-11-15	56.108	57.330	56.020	57.330	52.491	1,131
2024-11-14	56.640	57.102	56.291	56.630	51.850	90,021
2024-11-13	57.030	57.510	55.851	56.045	51.314	227,190
2024-11-12	58.060	58.060	56.805	57.150	52.326	3,526
2024-11-11	57.780	58.630	57.763	58.205	53.292	5,586

← NewerPage 8 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.