Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 63.000 | 63.690 | 62.900 | 62.900 | 62.900 | 3,299 |
| 2026-10-19 | 63.640 | 64.000 | 62.000 | 62.360 | 62.360 | 691 |
| 2026-10-16 | 63.330 | 63.890 | 62.000 | 63.640 | 63.640 | 1,317 |
| 2026-10-15 | 62.660 | 64.000 | 62.210 | 62.720 | 62.720 | 1,762 |
| 2026-10-14 | 62.910 | 62.950 | 61.670 | 62.580 | 62.580 | 4,329 |
| 2026-10-13 | 62.210 | 63.470 | 61.590 | 62.490 | 62.490 | 309 |
| 2026-10-12 | 61.490 | 62.420 | 60.660 | 62.390 | 62.390 | 1,209 |
| 2026-10-09 | 62.380 | 62.380 | 61.405 | 61.750 | 61.750 | 1,983 |
| 2026-10-08 | 60.950 | 61.980 | 60.690 | 61.690 | 61.690 | 2,226 |
| 2026-10-07 | 61.780 | 62.290 | 60.960 | 61.410 | 61.410 | 26,338 |
| 2026-10-06 | 61.620 | 61.719 | 60.470 | 61.570 | 61.570 | 4,349 |
| 2026-10-05 | 62.000 | 62.000 | 60.430 | 60.980 | 60.980 | 4,351 |
| 2026-10-02 | 60.510 | 61.850 | 60.310 | 61.330 | 61.330 | 2,003 |
| 2026-10-01 | 60.540 | 61.150 | 59.440 | 60.860 | 60.860 | 6,313 |
| 2026-09-30 | 60.660 | 61.240 | 59.730 | 60.790 | 60.790 | 5,950 |
| 2026-09-29 | 59.550 | 60.760 | 59.410 | 60.760 | 60.760 | 2,796 |
| 2026-09-28 | 60.970 | 61.150 | 59.835 | 60.405 | 60.405 | 12,058 |
| 2026-09-25 | 60.430 | 61.570 | 60.120 | 60.770 | 60.770 | 3,408 |
| 2026-09-24 | 60.880 | 61.810 | 59.720 | 60.670 | 60.670 | 5,684 |
| 2026-09-23 | 62.350 | 63.470 | 61.170 | 61.420 | 61.420 | 9,013 |
| 2026-09-22 | 62.750 | 64.290 | 62.000 | 62.791 | 62.791 | 6,223 |
| 2026-09-21 | 63.620 | 64.990 | 62.980 | 62.998 | 62.998 | 7,335 |
| 2026-09-18 | 64.150 | 64.650 | 63.040 | 63.580 | 63.580 | 1,255 |
| 2026-09-17 | 63.280 | 64.370 | 63.280 | 64.100 | 64.100 | 1,868 |
| 2026-09-16 | 63.870 | 64.500 | 63.710 | 64.210 | 64.210 | 3,208 |
| 2026-09-15 | 65.150 | 65.150 | 63.995 | 64.290 | 64.290 | 3,820 |
| 2026-09-14 | 64.600 | 65.260 | 64.000 | 64.670 | 64.670 | 3,294 |
| 2026-09-11 | 63.800 | 65.990 | 63.790 | 65.310 | 65.310 | 8,370 |
| 2026-09-10 | 65.480 | 65.890 | 63.800 | 65.190 | 65.190 | 264,569 |
| 2026-09-09 | 66.530 | 66.790 | 65.330 | 65.650 | 65.650 | 1,744 |
| 2026-09-08 | 66.650 | 66.770 | 64.560 | 66.560 | 66.560 | 3,197 |
| 2026-09-04 | 66.450 | 68.000 | 65.280 | 65.810 | 65.810 | 445 |
| 2026-09-03 | 68.000 | 68.000 | 65.610 | 66.590 | 66.590 | 396 |
| 2026-09-02 | 66.630 | 67.010 | 65.420 | 66.030 | 65.363 | 376 |
| 2026-09-01 | 63.190 | 66.950 | 63.120 | 65.950 | 65.283 | 12,109 |
| 2026-08-28 | 67.860 | 67.860 | 65.320 | 65.370 | 64.709 | 5,971 |
| 2026-08-27 | 66.950 | 69.220 | 65.850 | 66.520 | 65.848 | 3,928 |
| 2026-08-26 | 66.000 | 68.000 | 66.000 | 66.930 | 66.253 | 1,796 |
| 2026-08-25 | 65.480 | 68.000 | 65.480 | 67.075 | 66.397 | 1,572 |
| 2026-08-24 | 67.250 | 67.250 | 66.270 | 66.650 | 65.976 | 3,917 |
| 2026-08-21 | 67.770 | 70.000 | 65.500 | 66.980 | 66.303 | 696 |
| 2026-08-20 | 68.180 | 70.550 | 67.500 | 67.800 | 67.115 | 1,597 |
| 2026-08-19 | 70.550 | 70.550 | 68.180 | 68.590 | 67.897 | 1,856 |
| 2026-08-18 | 68.180 | 70.950 | 68.180 | 68.810 | 68.114 | 2,283 |
| 2026-08-17 | 69.020 | 69.020 | 68.180 | 68.830 | 68.134 | 4,016 |
| 2026-08-14 | 67.120 | 70.550 | 66.900 | 68.690 | 67.996 | 2,508 |
| 2026-08-13 | 69.000 | 69.000 | 66.290 | 68.660 | 67.966 | 6,971 |
| 2026-08-12 | 67.940 | 68.500 | 65.480 | 68.050 | 67.362 | 2,877 |
| 2026-08-11 | 68.700 | 68.700 | 65.480 | 67.860 | 67.174 | 369 |
| 2026-08-10 | 66.830 | 68.780 | 66.500 | 67.210 | 66.531 | 7,891 |
| 2026-08-07 | 66.800 | 67.770 | 65.500 | 67.630 | 66.946 | 2,891 |
| 2026-08-06 | 67.120 | 69.350 | 66.430 | 66.600 | 65.927 | 3,073 |
| 2026-08-05 | 68.750 | 69.660 | 67.810 | 68.230 | 67.540 | 964 |
| 2026-08-04 | 69.500 | 69.510 | 67.380 | 68.980 | 68.283 | 3,904 |
| 2026-08-03 | 70.700 | 70.700 | 67.900 | 68.580 | 67.887 | 956 |
| 2026-07-31 | 70.380 | 72.500 | 69.150 | 69.700 | 68.995 | 616 |
| 2026-07-30 | 70.990 | 70.990 | 69.000 | 69.750 | 69.045 | 1,704 |
| 2026-07-29 | 72.500 | 72.890 | 70.080 | 70.360 | 69.649 | 374 |
| 2026-07-28 | 68.340 | 71.895 | 68.340 | 70.920 | 70.203 | 1,554 |
| 2026-07-27 | 70.600 | 71.650 | 70.135 | 70.330 | 69.619 | 990 |
Page 1 of 5 · 249 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.