Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	46.850	47.000	44.170	44.790	40.008	13,834,300
2024-02-29	48.000	48.220	47.440	47.830	42.724	9,703,600
2024-02-28	47.750	48.400	47.620	48.350	42.592	7,247,500
2024-02-27	46.920	47.810	46.660	47.790	42.099	6,555,300
2024-02-26	47.450	47.500	46.160	46.560	41.015	7,000,100
2024-02-23	45.750	48.040	45.750	47.860	42.160	11,570,900
2024-02-22	45.620	46.960	44.870	45.600	40.169	7,675,500
2024-02-21	45.670	46.320	45.330	46.290	40.777	4,778,100
2024-02-20	45.840	46.370	45.310	45.350	39.949	4,807,900
2024-02-16	45.270	45.880	44.960	45.860	40.399	6,185,200
2024-02-15	45.040	45.860	44.920	45.490	40.073	4,361,900
2024-02-14	44.480	44.960	44.160	44.860	39.518	3,570,300
2024-02-13	44.900	45.150	43.530	44.360	39.077	4,106,700
2024-02-12	44.720	45.410	44.570	45.220	39.835	3,600,900
2024-02-09	44.020	44.720	43.910	44.700	39.377	3,145,000
2024-02-08	44.300	44.460	43.670	44.180	38.919	4,033,900
2024-02-07	45.430	45.430	44.340	44.490	39.192	4,481,000
2024-02-06	44.510	45.270	44.340	45.090	39.720	4,070,700
2024-02-05	45.060	45.270	44.640	44.690	39.368	3,683,700
2024-02-02	46.200	46.470	45.160	45.640	40.205	3,650,000
2024-02-01	45.590	46.720	45.400	46.680	41.121	4,581,900
2024-01-31	46.050	46.350	45.480	45.720	40.275	6,600,700
2024-01-30	45.420	46.050	45.100	45.740	40.293	4,144,700
2024-01-29	45.460	45.830	45.020	45.430	40.020	3,338,700
2024-01-26	45.300	45.750	45.240	45.560	40.134	4,511,800
2024-01-25	44.720	45.220	44.430	45.190	39.808	3,985,700
2024-01-24	45.120	45.270	44.040	44.150	38.892	5,693,400
2024-01-23	45.170	45.310	44.550	44.800	39.465	5,496,700
2024-01-22	45.410	45.850	45.020	45.070	39.703	4,414,000
2024-01-19	45.560	45.570	44.930	45.320	39.923	4,233,300
2024-01-18	45.910	46.050	44.930	45.480	40.064	5,408,300
2024-01-17	46.350	47.040	45.580	46.170	40.672	4,891,400
2024-01-16	47.100	47.320	46.500	46.760	41.191	6,915,300
2024-01-12	47.520	47.870	47.000	47.330	41.693	4,734,200
2024-01-11	47.800	47.910	46.750	47.110	41.500	4,629,300
2024-01-10	48.250	48.310	47.880	47.930	42.222	3,223,800
2024-01-09	48.540	48.820	48.170	48.280	42.530	4,618,700
2024-01-08	48.940	49.370	48.630	49.010	43.173	4,093,200
2024-01-05	48.070	49.080	47.750	49.040	43.200	3,738,600
2024-01-04	48.530	48.540	48.050	48.200	42.460	3,524,800
2024-01-03	48.300	48.620	47.630	48.430	42.662	4,674,300
2024-01-02	46.830	49.070	46.760	48.510	42.733	4,915,900
2023-12-29	46.740	47.100	46.630	47.000	41.403	3,644,300
2023-12-28	46.380	47.220	46.180	47.060	41.456	3,463,900
2023-12-27	46.950	47.030	46.300	46.510	40.971	4,231,300
2023-12-26	46.790	47.260	46.630	47.050	41.447	3,369,200
2023-12-22	47.070	47.770	46.760	46.800	41.227	4,624,300
2023-12-21	47.310	47.400	46.340	46.750	41.183	4,829,100
2023-12-20	48.140	48.270	47.160	47.180	41.561	7,004,900
2023-12-19	48.280	48.630	47.950	48.010	42.292	5,148,200
2023-12-18	48.720	48.970	48.090	48.180	42.442	7,526,300
2023-12-15	48.790	49.380	48.060	48.480	42.707	8,031,000
2023-12-14	50.040	50.700	48.980	49.160	43.306	6,679,600
2023-12-13	47.560	49.550	47.160	49.470	43.579	5,543,000
2023-12-12	47.680	47.680	47.060	47.650	41.975	6,744,700
2023-12-11	47.310	47.820	47.160	47.650	41.975	6,805,200
2023-12-08	47.370	47.600	47.180	47.490	41.834	6,508,800
2023-12-07	47.490	47.580	46.960	47.240	41.614	5,641,000
2023-12-06	46.600	47.590	46.510	47.260	41.632	7,733,600
2023-12-05	46.210	46.480	45.350	46.320	40.804	7,371,400

← NewerPage 12 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.