Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	46.820	47.380	46.740	47.300	41.072	6,339,400
2023-09-08	46.080	47.150	45.770	47.120	40.916	6,539,800
2023-09-07	46.280	46.640	45.790	46.030	39.969	7,001,600
2023-09-06	46.630	46.760	45.840	45.950	39.900	10,714,900
2023-09-05	47.840	47.920	46.410	46.790	40.629	5,914,500
2023-09-01	48.810	49.140	47.500	47.880	41.575	4,087,500
2023-08-31	49.180	49.570	48.530	48.540	42.149	5,234,500
2023-08-30	49.500	49.690	49.050	49.500	42.403	3,141,600
2023-08-29	49.130	49.600	48.830	49.560	42.454	3,571,700
2023-08-28	48.710	49.010	48.370	48.930	41.914	4,312,700
2023-08-25	48.170	48.850	48.010	48.520	41.563	3,342,500
2023-08-24	47.640	48.630	47.600	48.070	41.178	3,680,400
2023-08-23	47.900	48.090	47.410	47.800	40.946	2,660,700
2023-08-22	48.040	48.120	47.630	47.800	40.946	2,560,800
2023-08-21	48.170	48.260	47.500	48.120	41.220	3,412,200
2023-08-18	48.000	48.610	47.970	48.430	41.486	6,942,700
2023-08-17	47.940	48.840	47.840	48.090	41.195	2,842,200
2023-08-16	47.960	48.410	47.850	48.080	41.186	3,269,400
2023-08-15	48.530	48.540	47.740	47.800	40.946	4,092,300
2023-08-14	49.590	49.650	48.480	48.990	41.966	3,670,600
2023-08-11	50.000	50.310	49.490	49.590	42.480	5,298,300
2023-08-10	49.900	50.280	49.530	49.880	42.728	3,672,400
2023-08-09	49.170	50.200	49.040	49.690	42.565	4,198,300
2023-08-08	49.160	49.280	48.320	49.270	42.206	6,304,100
2023-08-07	49.290	49.700	48.970	49.140	42.094	4,680,400
2023-08-04	50.850	51.070	48.630	49.210	42.154	6,668,700
2023-08-03	52.100	52.240	50.630	50.740	43.465	4,775,400
2023-08-02	52.250	52.860	52.080	52.340	44.835	3,649,700
2023-08-01	53.480	53.670	52.280	52.300	44.801	3,922,800
2023-07-31	54.040	54.230	53.330	53.550	45.872	3,620,300
2023-07-28	53.930	54.130	53.250	53.500	45.829	2,930,400
2023-07-27	54.040	54.300	53.170	53.360	45.709	2,946,500
2023-07-26	54.020	54.740	53.750	54.450	46.643	2,149,900
2023-07-25	54.100	54.330	53.800	54.120	46.360	2,464,000
2023-07-24	53.900	54.250	53.660	53.890	46.163	2,296,500
2023-07-21	53.280	54.110	53.090	53.780	46.069	2,940,400
2023-07-20	52.150	53.170	51.600	53.110	45.495	2,871,800
2023-07-19	51.250	52.420	51.050	51.970	44.518	3,028,800
2023-07-18	51.360	51.950	50.440	51.050	43.730	3,463,900
2023-07-17	52.630	52.640	51.290	51.310	43.953	2,772,700
2023-07-14	52.860	53.150	52.470	52.640	45.092	3,443,000
2023-07-13	52.700	53.160	52.590	53.040	45.435	3,921,500
2023-07-12	52.300	52.990	52.060	52.690	45.135	2,660,600
2023-07-11	51.640	52.020	50.880	51.990	44.536	3,226,700
2023-07-10	52.070	52.140	51.290	51.580	44.184	3,321,900
2023-07-07	51.890	52.800	51.790	52.240	44.750	3,214,400
2023-07-06	52.520	52.790	51.850	52.350	44.844	3,410,100
2023-07-05	52.260	53.550	52.050	53.090	45.478	4,475,600
2023-07-03	51.560	52.620	51.420	52.610	45.067	1,703,800
2023-06-30	51.180	52.210	51.070	51.790	44.364	6,055,700
2023-06-29	51.210	52.070	50.960	51.820	44.390	2,677,300
2023-06-28	52.540	52.630	51.450	51.660	44.253	3,966,100
2023-06-27	52.840	53.000	52.410	52.510	44.981	3,675,600
2023-06-26	51.910	52.810	51.610	52.790	45.221	3,592,600
2023-06-23	53.250	53.250	51.660	51.820	44.390	6,304,600
2023-06-22	53.540	53.610	52.820	53.000	45.401	3,627,700
2023-06-21	53.000	53.460	52.190	53.290	45.649	3,324,500
2023-06-20	53.330	53.890	52.790	53.170	45.546	4,952,600
2023-06-16	53.180	54.050	53.060	53.330	45.683	9,868,200
2023-06-15	52.880	53.070	52.450	52.870	45.289	3,833,200

← NewerPage 14 of 79 · 4,730 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.