Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	46.090	46.660	45.700	46.130	40.636	6,342,800
2023-12-01	45.440	46.730	45.370	46.670	41.112	5,664,600
2023-11-30	46.080	46.250	45.210	45.340	39.940	8,814,200
2023-11-29	46.910	47.320	46.610	46.730	40.577	4,859,800
2023-11-28	46.830	47.410	46.630	47.000	40.811	3,582,200
2023-11-27	46.850	47.110	46.430	46.910	40.733	4,418,600
2023-11-24	46.650	47.130	46.350	46.960	40.777	1,650,300
2023-11-22	46.600	46.720	45.860	46.650	40.507	2,685,200
2023-11-21	46.520	46.700	46.100	46.420	40.308	4,005,400
2023-11-20	46.550	46.830	45.880	46.410	40.299	4,472,700
2023-11-17	47.310	47.350	46.400	46.760	40.603	5,251,100
2023-11-16	47.490	47.830	46.660	46.870	40.698	6,723,000
2023-11-15	46.430	47.690	46.150	47.230	41.011	7,506,600
2023-11-14	45.640	46.660	45.570	46.490	40.369	6,285,500
2023-11-13	44.950	44.990	44.250	44.530	38.667	4,715,000
2023-11-10	45.210	45.390	44.510	44.960	39.040	3,994,600
2023-11-09	45.940	46.280	44.600	44.870	38.962	6,288,900
2023-11-08	45.330	46.010	45.000	45.940	39.891	12,275,500
2023-11-07	45.570	46.000	45.280	45.580	39.578	9,494,700
2023-11-06	44.010	45.800	43.950	45.590	39.587	13,464,500
2023-11-03	42.590	44.040	41.160	43.610	37.868	14,830,600
2023-11-02	40.580	41.250	40.440	41.080	35.671	8,291,700
2023-11-01	40.310	40.530	39.440	40.220	34.924	5,950,400
2023-10-31	40.140	40.360	39.540	40.320	35.011	8,996,000
2023-10-30	40.230	40.670	39.700	40.000	34.733	5,347,000
2023-10-27	40.760	40.840	40.000	40.080	34.803	4,602,900
2023-10-26	40.460	41.360	40.460	40.970	35.575	6,863,800
2023-10-25	40.110	40.630	39.600	40.540	35.202	6,750,500
2023-10-24	40.000	40.500	39.700	40.350	35.037	7,758,800
2023-10-23	39.430	40.190	39.180	39.530	34.325	6,403,900
2023-10-20	40.600	41.030	40.010	40.020	34.750	5,447,500
2023-10-19	40.500	41.310	40.190	40.640	35.289	6,496,900
2023-10-18	41.780	41.980	40.660	40.760	35.393	7,986,600
2023-10-17	41.830	42.630	41.560	41.910	36.392	4,615,200
2023-10-16	41.970	42.360	40.980	42.220	36.661	6,253,400
2023-10-13	41.700	42.430	41.600	41.880	36.366	5,534,900
2023-10-12	42.680	42.820	41.350	41.550	36.079	4,853,700
2023-10-11	42.860	43.070	42.280	42.960	37.303	3,227,500
2023-10-10	42.310	42.850	41.970	42.590	36.982	6,391,700
2023-10-09	41.530	42.190	41.270	42.180	36.626	5,562,800
2023-10-06	40.520	41.880	39.240	41.700	36.209	7,236,600
2023-10-05	41.810	41.850	40.280	40.980	35.584	8,615,900
2023-10-04	42.510	42.890	41.740	41.970	36.444	6,008,400
2023-10-03	41.740	42.750	41.200	42.470	36.878	10,466,400
2023-10-02	44.500	44.550	41.880	42.310	36.739	8,691,900
2023-09-29	44.590	45.190	44.210	44.670	38.788	5,903,900
2023-09-28	45.770	45.870	44.080	44.140	38.328	5,110,500
2023-09-27	46.000	46.040	44.870	45.460	39.474	7,536,700
2023-09-26	47.880	48.000	46.020	46.060	39.995	6,859,200
2023-09-25	47.490	47.940	46.860	47.910	41.602	5,519,700
2023-09-22	47.250	47.810	47.250	47.750	41.463	5,634,800
2023-09-21	47.760	47.920	47.040	47.390	41.150	4,219,500
2023-09-20	48.150	48.940	47.740	47.970	41.654	4,795,300
2023-09-19	48.600	48.700	47.820	47.850	41.549	4,185,300
2023-09-18	48.570	48.900	48.100	48.630	42.227	4,071,900
2023-09-15	48.340	48.950	48.240	48.470	42.088	7,657,500
2023-09-14	48.250	48.530	47.940	48.510	42.123	5,719,800
2023-09-13	47.400	48.040	47.140	47.750	41.463	4,611,600
2023-09-12	47.470	47.710	46.990	47.570	41.306	3,871,800
2023-09-11	46.820	47.380	46.740	47.300	41.072	6,339,400

← NewerPage 13 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.