Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	56.510	56.560	56.170	56.440	51.051	1,853,700
2024-08-21	56.300	56.620	56.160	56.410	51.024	1,964,600
2024-08-20	56.290	56.780	56.080	56.300	50.925	2,816,400
2024-08-19	56.000	56.570	55.800	56.290	50.916	2,782,600
2024-08-16	55.560	56.220	55.220	56.010	50.663	3,470,900
2024-08-15	55.100	55.500	54.840	55.290	50.011	3,750,600
2024-08-14	54.920	56.140	54.780	55.510	50.210	4,207,200
2024-08-13	54.890	55.190	54.590	55.080	49.821	3,102,100
2024-08-12	54.500	54.800	54.240	54.720	49.496	2,673,800
2024-08-09	54.270	54.640	53.370	54.470	49.270	2,942,200
2024-08-08	54.580	55.080	54.070	54.190	49.016	3,428,500
2024-08-07	54.350	55.570	53.900	55.090	49.830	4,275,500
2024-08-06	54.120	54.630	53.900	54.170	48.998	5,067,300
2024-08-05	56.270	56.840	53.790	54.040	48.881	5,070,700
2024-08-02	56.080	57.600	55.010	56.080	50.726	5,501,200
2024-08-01	53.590	55.660	52.870	55.440	50.147	5,732,900
2024-07-31	53.340	53.470	52.730	53.460	48.356	6,131,100
2024-07-30	52.860	53.320	52.650	53.210	48.130	2,541,100
2024-07-29	52.780	53.110	52.210	52.910	47.859	2,063,100
2024-07-26	52.520	52.970	52.300	52.700	47.669	2,994,100
2024-07-25	52.440	53.240	51.990	52.300	47.307	3,806,300
2024-07-24	51.230	52.300	50.670	52.130	47.153	4,168,800
2024-07-23	51.640	51.740	50.680	50.720	45.878	4,193,500
2024-07-22	51.580	51.920	51.320	51.800	46.854	2,509,100
2024-07-19	51.820	51.820	50.960	51.410	46.502	2,680,000
2024-07-18	51.650	52.460	51.520	51.570	46.646	2,896,100
2024-07-17	51.550	52.560	51.290	52.040	47.072	4,046,300
2024-07-16	51.230	51.740	51.160	51.290	46.393	2,592,900
2024-07-15	51.820	51.820	50.700	51.030	46.158	2,796,500
2024-07-12	51.750	52.340	51.520	51.970	47.008	3,423,600
2024-07-11	50.140	51.730	49.950	51.630	46.701	3,766,900
2024-07-10	49.670	49.790	49.180	49.750	45.000	2,046,600
2024-07-09	49.210	49.930	49.030	49.480	44.756	2,695,700
2024-07-08	49.110	49.430	48.880	49.330	44.620	3,086,100
2024-07-05	49.210	49.270	48.750	49.110	44.421	2,380,900
2024-07-03	48.780	49.450	48.560	49.210	44.512	2,091,900
2024-07-02	48.150	48.630	48.030	48.540	43.906	3,012,100
2024-07-01	49.090	49.400	47.990	48.010	43.426	3,525,900
2024-06-28	49.500	49.610	48.470	49.000	44.322	6,707,000
2024-06-27	49.240	49.640	49.010	49.610	44.874	2,823,700
2024-06-26	49.000	49.390	48.660	49.250	44.548	2,823,500
2024-06-25	49.700	49.950	49.090	49.190	44.494	2,629,400
2024-06-24	49.250	49.950	49.110	49.900	45.136	4,045,800
2024-06-21	49.950	50.040	49.140	49.210	44.512	6,341,700
2024-06-20	49.700	50.380	49.500	49.810	45.054	3,887,700
2024-06-18	49.450	49.760	49.180	49.420	44.702	3,827,900
2024-06-17	50.000	50.040	49.210	49.450	44.729	6,136,000
2024-06-14	50.400	50.650	50.020	50.430	45.615	2,163,900
2024-06-13	50.810	51.130	50.400	50.690	45.850	2,948,200
2024-06-12	52.110	52.220	50.640	50.800	45.950	3,497,700
2024-06-11	51.100	51.850	50.960	51.530	46.610	4,103,000
2024-06-10	51.260	51.660	50.750	51.460	46.547	4,894,400
2024-06-07	51.700	52.010	51.360	51.440	46.529	4,802,600
2024-06-06	52.300	53.050	52.180	52.270	47.280	3,399,800
2024-06-05	52.990	53.140	52.440	52.520	47.506	3,437,300
2024-06-04	53.420	53.720	53.090	53.280	48.193	4,399,100
2024-06-03	53.810	54.070	53.330	53.670	48.546	5,037,000
2024-05-31	52.950	53.980	52.770	53.920	48.772	8,083,400
2024-05-30	52.650	53.560	52.460	53.500	47.788	5,371,700
2024-05-29	52.330	52.440	52.110	52.440	46.842	5,227,200

← NewerPage 10 of 79 · 4,729 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.