Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	56.930	58.015	56.798	57.990	53.095	5,168
2024-11-07	57.420	57.568	56.701	56.875	52.074	2,624
2024-11-06	58.750	59.000	57.102	57.755	52.880	5,008
2024-11-05	57.550	58.160	57.210	58.141	53.234	1,148
2024-11-04	58.400	58.530	57.450	57.720	52.848	3,288
2024-11-01	59.560	61.899	59.135	59.511	54.488	7,251
2024-10-31	58.760	59.900	58.730	59.780	54.734	3,020
2024-10-30	58.760	59.070	58.089	58.380	53.452	2,072
2024-10-29	60.130	60.130	58.840	59.005	54.025	3,118
2024-10-28	59.860	60.270	59.750	60.130	55.055	834
2024-10-25	61.002	61.060	59.521	59.521	54.497	1,296
2024-10-24	61.000	61.250	60.715	60.810	55.677	35,593
2024-10-23	60.208	60.655	59.820	60.540	55.430	4,184
2024-10-22	60.500	60.500	58.824	59.930	54.872	5,336
2024-10-21	60.135	60.690	59.872	59.980	54.917	4,610
2024-10-18	59.500	59.835	59.170	59.550	54.524	3,399
2024-10-17	61.480	61.480	60.090	60.220	55.137	4,981
2024-10-16	58.610	60.210	57.856	60.210	55.128	8,328
2024-10-15	57.275	58.160	57.260	57.790	52.912	3,426
2024-10-14	56.159	56.930	56.090	56.730	51.942	651
2024-10-11	55.555	56.110	55.540	56.060	51.328	1,429
2024-10-10	56.400	56.790	55.570	55.670	50.971	2,760
2024-10-09	56.662	57.210	56.131	56.200	51.456	1,461
2024-10-08	57.420	57.440	56.870	56.990	52.180	279
2024-10-07	58.250	58.250	56.940	57.110	52.290	815
2024-10-04	57.470	58.070	57.240	57.970	53.077	3,602
2024-10-03	58.450	58.570	57.980	58.010	53.114	2,466
2024-10-02	58.110	58.338	57.800	58.070	53.169	2,751
2024-10-01	57.450	58.729	57.450	58.285	53.365	2,562
2024-09-30	57.374	57.780	57.150	57.580	52.720	624
2024-09-27	57.344	57.550	57.020	57.190	52.363	55,607
2024-09-26	57.139	57.900	57.090	57.600	52.738	2,222
2024-09-25	57.280	57.340	56.740	57.210	52.381	1,559
2024-09-24	57.770	58.040	57.040	57.370	52.528	975
2024-09-23	58.180	58.180	57.700	57.770	52.894	2,837
2024-09-20	57.235	57.870	57.235	57.720	52.848	33,591
2024-09-19	57.220	57.510	56.860	57.510	52.656	2,606
2024-09-18	58.290	58.323	57.650	57.650	52.784	963
2024-09-17	58.430	58.680	57.970	58.510	53.571	1,214
2024-09-16	58.420	58.890	58.150	58.690	53.736	531
2024-09-13	57.240	57.980	57.090	57.945	53.054	747
2024-09-12	57.060	57.420	56.870	57.000	52.189	557
2024-09-11	57.438	57.450	56.610	57.230	52.399	2,704
2024-09-10	57.640	58.070	57.400	57.920	53.031	1,017
2024-09-09	57.180	57.640	56.822	57.385	52.541	3,995
2024-09-06	57.670	57.832	57.235	57.235	52.404	2,451
2024-09-05	57.988	58.100	57.080	57.310	52.473	3,537
2024-09-04	57.135	57.685	56.961	57.040	52.225	3,238
2024-09-03	55.850	56.970	55.705	56.970	52.161	3,532
2024-08-30	55.635	55.960	55.330	55.450	50.770	2,272
2024-08-29	55.854	56.130	55.420	56.095	50.749	1,199
2024-08-28	56.110	56.430	55.890	56.030	50.690	1,731
2024-08-27	56.470	56.710	55.960	56.060	50.717	5,190
2024-08-23	56.620	56.790	56.293	56.441	51.062	905
2024-08-22	56.370	56.580	56.200	56.280	50.916	991
2024-08-21	56.400	56.600	56.175	56.325	50.957	3,224
2024-08-20	56.310	56.760	56.215	56.215	50.858	2,810
2024-08-19	56.030	56.530	55.950	56.250	50.889	3,045
2024-08-16	55.335	56.020	55.335	55.950	50.618	7,102
2024-08-15	55.090	55.310	54.940	55.240	49.976	4,428

← NewerPage 9 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.