Dominion Energy, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.100 | 63.915 | 62.850 | 63.560 | 63.560 | 3,675,777 |
| 2026-10-15 | 63.795 | 63.850 | 62.410 | 62.860 | 62.860 | 5,925,242 |
| 2026-10-14 | 62.520 | 62.955 | 61.720 | 62.800 | 62.800 | 5,684,271 |
| 2026-10-13 | 62.890 | 62.960 | 61.535 | 62.300 | 62.300 | 3,732,617 |
| 2026-10-12 | 61.680 | 62.520 | 61.560 | 62.450 | 62.450 | 3,106,254 |
| 2026-10-09 | 61.580 | 61.860 | 61.320 | 61.640 | 61.640 | 2,583,519 |
| 2026-10-08 | 61.570 | 61.850 | 61.070 | 61.750 | 61.750 | 7,018,421 |
| 2026-10-07 | 62.000 | 62.100 | 60.995 | 61.530 | 61.530 | 4,308,025 |
| 2026-10-06 | 61.140 | 62.080 | 61.011 | 62.000 | 62.000 | 3,898,287 |
| 2026-10-05 | 61.170 | 61.430 | 60.550 | 61.020 | 61.020 | 4,047,244 |
| 2026-10-02 | 61.030 | 61.860 | 61.030 | 61.310 | 61.310 | 3,879,041 |
| 2026-10-01 | 60.290 | 60.910 | 59.440 | 60.760 | 60.760 | 5,584,476 |
| 2026-09-30 | 60.950 | 61.140 | 60.455 | 60.520 | 60.520 | 4,359,767 |
| 2026-09-29 | 60.040 | 60.890 | 59.610 | 60.640 | 60.640 | 4,114,564 |
| 2026-09-28 | 60.630 | 60.880 | 59.835 | 60.280 | 60.280 | 3,454,290 |
| 2026-09-25 | 60.330 | 61.000 | 60.140 | 60.680 | 60.680 | 4,906,630 |
| 2026-09-24 | 61.250 | 61.420 | 60.380 | 60.400 | 60.400 | 5,049,857 |
| 2026-09-23 | 62.210 | 62.275 | 61.040 | 61.170 | 61.170 | 4,908,095 |
| 2026-09-22 | 62.670 | 62.995 | 62.400 | 62.430 | 62.430 | 8,199,233 |
| 2026-09-21 | 63.530 | 64.450 | 62.775 | 62.820 | 62.820 | 5,326,362 |
| 2026-09-18 | 64.010 | 64.200 | 63.445 | 63.580 | 63.580 | 9,230,144 |
| 2026-09-17 | 63.790 | 64.340 | 63.640 | 64.290 | 64.290 | 2,641,156 |
| 2026-09-16 | 64.370 | 64.500 | 63.410 | 63.510 | 63.510 | 3,697,134 |
| 2026-09-15 | 64.560 | 64.710 | 63.770 | 63.870 | 63.870 | 4,757,787 |
| 2026-09-14 | 64.780 | 65.160 | 64.235 | 64.460 | 64.460 | 4,402,884 |
| 2026-09-11 | 65.550 | 65.740 | 64.360 | 64.360 | 64.360 | 5,945,226 |
| 2026-09-10 | 65.310 | 65.805 | 64.850 | 65.050 | 65.050 | 6,077,811 |
| 2026-09-09 | 66.250 | 66.785 | 65.080 | 65.100 | 65.100 | 5,038,762 |
| 2026-09-08 | 65.920 | 66.810 | 65.840 | 66.220 | 66.220 | 4,610,287 |
| 2026-09-04 | 65.810 | 66.360 | 65.610 | 65.840 | 65.840 | 3,265,200 |
| 2026-09-03 | 66.470 | 66.920 | 66.380 | 66.790 | 66.123 | 5,295,900 |
| 2026-09-02 | 66.300 | 66.730 | 65.530 | 66.050 | 65.390 | 5,869,000 |
| 2026-09-01 | 66.250 | 66.660 | 65.680 | 66.380 | 65.717 | 4,469,800 |
| 2026-08-31 | 64.920 | 66.130 | 64.700 | 66.010 | 65.350 | 6,698,300 |
| 2026-08-28 | 66.950 | 66.950 | 65.220 | 65.550 | 64.895 | 3,320,600 |
| 2026-08-27 | 66.470 | 66.700 | 65.850 | 66.500 | 65.835 | 3,568,400 |
| 2026-08-26 | 67.080 | 67.350 | 66.780 | 66.910 | 66.241 | 2,767,200 |
| 2026-08-25 | 66.740 | 67.170 | 66.270 | 66.930 | 66.261 | 3,078,200 |
| 2026-08-24 | 66.720 | 66.950 | 66.310 | 66.610 | 65.944 | 5,747,200 |
| 2026-08-21 | 67.760 | 67.770 | 66.590 | 66.600 | 65.934 | 3,884,000 |
| 2026-08-20 | 68.000 | 68.540 | 67.350 | 67.470 | 66.796 | 3,071,700 |
| 2026-08-19 | 69.340 | 69.390 | 68.270 | 68.290 | 67.608 | 2,677,600 |
| 2026-08-18 | 69.500 | 69.750 | 68.600 | 68.610 | 67.924 | 2,214,300 |
| 2026-08-17 | 68.470 | 68.900 | 68.250 | 68.770 | 68.083 | 3,501,600 |
| 2026-08-14 | 68.380 | 68.950 | 68.380 | 68.770 | 68.083 | 1,951,400 |
| 2026-08-13 | 67.940 | 68.730 | 67.900 | 68.540 | 67.855 | 2,755,200 |
| 2026-08-12 | 68.040 | 68.370 | 67.730 | 68.040 | 67.360 | 2,178,100 |
| 2026-08-11 | 67.040 | 68.120 | 67.040 | 68.100 | 67.419 | 2,849,700 |
| 2026-08-10 | 67.190 | 67.400 | 66.630 | 67.150 | 66.479 | 3,779,200 |
| 2026-08-07 | 66.420 | 67.740 | 66.000 | 67.390 | 66.717 | 4,910,500 |
| 2026-08-06 | 69.000 | 69.150 | 66.380 | 66.800 | 66.132 | 8,580,300 |
| 2026-08-05 | 69.290 | 69.350 | 67.790 | 68.270 | 67.588 | 2,873,800 |
| 2026-08-04 | 68.460 | 69.390 | 67.910 | 69.220 | 68.528 | 2,835,600 |
| 2026-08-03 | 69.000 | 69.380 | 68.210 | 68.750 | 68.063 | 2,900,500 |
| 2026-07-31 | 69.370 | 70.070 | 69.170 | 69.170 | 68.479 | 3,582,500 |
| 2026-07-30 | 70.520 | 70.790 | 69.100 | 69.730 | 69.033 | 3,063,700 |
| 2026-07-29 | 71.010 | 71.600 | 69.980 | 70.550 | 69.845 | 3,097,500 |
| 2026-07-28 | 70.840 | 71.930 | 70.600 | 70.620 | 69.914 | 4,010,900 |
| 2026-07-27 | 70.820 | 71.410 | 70.090 | 70.270 | 69.568 | 2,902,600 |
| 2026-07-24 | 71.670 | 71.900 | 70.800 | 71.100 | 70.389 | 3,480,100 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2007-11-20 | 2:1 |
| 1992-01-24 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.6675 USD |
| 2026-05-29 | 0.6675 USD |
| 2026-02-27 | 0.6675 USD |
| 2025-12-05 | 0.6675 USD |
| 2025-09-05 | 0.6675 USD |
| 2025-05-29 | 0.6675 USD |
| 2025-02-28 | 0.6675 USD |
| 2024-11-29 | 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.