Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	52.700	53.310	52.580	52.890	47.244	4,443,100
2024-05-24	52.760	52.830	52.500	52.790	47.154	2,134,100
2024-05-23	53.100	53.350	52.410	52.540	46.931	3,438,200
2024-05-22	53.760	53.910	53.410	53.500	47.788	4,214,200
2024-05-21	53.870	54.230	53.510	53.940	48.181	3,389,600
2024-05-20	53.660	53.920	53.240	53.780	48.039	3,654,100
2024-05-17	53.390	53.590	53.070	53.500	47.788	2,898,100
2024-05-16	53.310	53.560	53.190	53.300	47.610	2,709,600
2024-05-15	53.370	53.470	53.030	53.220	47.538	4,123,200
2024-05-14	53.320	53.360	52.670	52.840	47.199	3,459,600
2024-05-13	53.000	53.360	52.480	53.040	47.378	5,545,600
2024-05-10	53.500	53.670	52.750	53.070	47.404	5,043,400
2024-05-09	52.240	53.100	51.930	52.840	47.199	3,716,000
2024-05-08	51.900	52.230	51.530	52.150	46.583	3,172,600
2024-05-07	51.810	52.240	51.580	52.120	46.556	3,547,600
2024-05-06	51.580	51.650	51.040	51.410	45.922	3,001,000
2024-05-03	51.670	51.850	50.660	51.400	45.913	3,741,800
2024-05-02	52.160	52.390	50.680	51.160	45.698	4,651,600
2024-05-01	50.930	52.090	49.930	51.150	45.689	7,031,600
2024-04-30	50.630	51.500	50.210	50.980	45.537	4,741,100
2024-04-29	50.770	51.390	50.690	51.140	45.680	2,603,800
2024-04-26	51.000	51.220	50.200	50.450	45.064	3,477,100
2024-04-25	51.020	51.220	50.350	50.970	45.529	4,517,600
2024-04-24	50.010	51.360	49.620	51.230	45.761	3,538,300
2024-04-23	50.360	51.110	50.240	50.670	45.261	4,636,500
2024-04-22	49.660	50.670	49.430	50.630	45.225	4,257,200
2024-04-19	48.810	49.980	48.680	49.840	44.519	4,112,400
2024-04-18	48.610	48.810	48.170	48.570	43.385	2,822,700
2024-04-17	47.330	48.430	47.150	48.320	43.161	3,124,800
2024-04-16	47.850	47.850	46.620	46.860	41.857	3,467,500
2024-04-15	49.100	49.540	47.910	47.920	42.804	4,414,100
2024-04-12	49.250	49.450	48.390	48.910	43.688	5,523,700
2024-04-11	49.140	49.200	48.390	49.020	43.787	3,753,100
2024-04-10	48.350	48.970	47.690	48.800	43.590	4,737,100
2024-04-09	48.980	49.590	48.730	49.550	44.260	4,358,700
2024-04-08	48.610	49.120	48.410	48.780	43.572	2,656,900
2024-04-05	48.460	48.790	47.960	48.570	43.385	3,825,900
2024-04-04	49.190	49.250	48.160	48.650	43.456	6,326,800
2024-04-03	48.810	49.170	48.410	48.630	43.438	3,553,900
2024-04-02	49.000	49.350	48.480	48.720	43.519	3,771,400
2024-04-01	49.110	49.240	48.370	49.160	43.912	4,255,000
2024-03-28	48.650	49.350	48.440	49.190	43.939	5,401,400
2024-03-27	46.830	48.550	46.640	48.520	43.340	6,547,100
2024-03-26	48.100	48.270	46.560	46.680	41.697	8,490,500
2024-03-25	48.280	48.380	47.880	48.250	43.099	3,960,700
2024-03-22	48.740	48.760	48.160	48.320	43.161	3,857,300
2024-03-21	48.250	49.070	48.020	48.500	43.322	5,090,600
2024-03-20	48.450	48.580	47.770	48.160	43.019	4,506,500
2024-03-19	48.600	48.910	48.340	48.510	43.331	8,266,800
2024-03-18	47.950	48.800	47.700	48.510	43.331	8,115,600
2024-03-15	47.500	48.340	47.420	47.840	42.733	11,847,800
2024-03-14	47.930	48.080	47.230	47.610	42.527	7,035,300
2024-03-13	47.230	48.200	47.230	48.070	42.938	7,598,800
2024-03-12	47.500	48.020	46.920	46.980	41.964	4,942,700
2024-03-11	47.790	48.170	47.470	47.640	42.554	4,644,000
2024-03-08	47.990	48.380	47.600	48.000	42.876	4,393,400
2024-03-07	47.860	49.210	47.850	47.990	42.867	9,605,600
2024-03-06	46.810	47.460	46.430	47.100	42.072	8,225,400
2024-03-05	46.990	47.810	45.990	46.100	41.178	7,625,000
2024-03-04	44.590	46.970	44.490	46.700	41.714	9,867,900

← NewerPage 11 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.