Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	52.690	53.360	52.390	52.560	45.024	3,308,600
2023-06-13	52.170	52.740	51.900	52.380	44.870	3,428,000
2023-06-12	53.110	53.140	52.280	52.500	44.972	3,970,300
2023-06-09	53.380	53.660	53.030	53.090	45.478	3,968,700
2023-06-08	52.960	53.370	52.170	53.290	45.649	5,877,300
2023-06-07	51.920	53.370	51.100	53.050	45.444	7,075,900
2023-06-06	50.830	51.680	50.540	51.620	44.219	5,817,300
2023-06-05	50.420	51.190	50.160	50.500	43.259	4,071,500
2023-06-02	48.870	49.960	48.670	49.860	42.711	4,539,400
2023-06-01	49.570	49.760	48.480	49.020	41.991	4,421,800
2023-05-31	49.780	50.530	49.390	50.280	42.499	4,871,900
2023-05-30	49.950	50.200	49.480	49.740	42.043	4,130,700
2023-05-26	50.290	50.400	49.560	49.860	42.144	3,753,500
2023-05-25	51.180	51.180	49.760	50.430	42.626	4,344,500
2023-05-24	52.290	52.640	51.300	51.310	43.370	3,049,700
2023-05-23	52.000	52.930	51.950	52.290	44.198	3,087,400
2023-05-22	52.280	52.460	51.690	52.160	44.088	3,781,500
2023-05-19	53.020	53.260	52.110	52.120	44.054	4,237,000
2023-05-18	52.850	52.900	52.010	52.680	44.528	4,886,800
2023-05-17	52.950	53.550	52.880	53.220	44.984	4,057,900
2023-05-16	54.760	54.760	52.830	52.840	44.663	3,264,900
2023-05-15	55.410	55.410	54.330	54.770	46.294	2,941,500
2023-05-12	55.820	56.060	54.910	55.190	46.649	2,475,200
2023-05-11	56.390	56.430	55.130	55.460	46.877	3,379,600
2023-05-10	56.930	57.020	55.870	56.350	47.630	3,730,100
2023-05-09	56.450	56.960	55.820	56.500	47.756	3,449,100
2023-05-08	56.530	57.270	56.140	56.500	47.756	3,764,600
2023-05-05	56.430	57.200	55.370	56.490	47.748	4,139,700
2023-05-04	56.080	56.820	55.510	56.570	47.816	3,673,700
2023-05-03	55.950	56.750	55.630	55.760	47.131	3,482,900
2023-05-02	57.100	57.220	55.140	55.530	46.936	4,039,900
2023-05-01	56.960	57.650	56.810	57.120	48.280	3,699,300
2023-04-28	57.370	57.900	56.840	57.140	48.297	3,129,000
2023-04-27	56.070	57.410	56.040	57.350	48.475	2,832,400
2023-04-26	56.900	57.180	56.070	56.120	47.435	3,119,200
2023-04-25	57.710	57.870	57.160	57.310	48.441	3,014,500
2023-04-24	57.800	57.880	56.930	57.520	48.619	4,724,700
2023-04-21	57.680	57.890	56.960	57.710	48.779	3,224,000
2023-04-20	57.480	57.620	56.280	57.210	48.356	6,056,300
2023-04-19	57.360	57.800	57.000	57.430	48.542	4,554,400
2023-04-18	58.640	58.640	57.250	57.360	48.483	4,119,300
2023-04-17	58.190	58.690	57.830	58.680	49.599	3,825,200
2023-04-14	58.120	58.150	57.610	57.930	48.965	2,640,700
2023-04-13	57.680	58.560	57.090	58.360	49.329	2,897,000
2023-04-12	58.200	58.560	57.630	57.890	48.931	2,112,100
2023-04-11	58.000	58.340	57.750	58.080	49.092	2,299,600
2023-04-10	57.510	58.070	57.120	57.960	48.990	2,741,400
2023-04-06	57.810	58.140	57.220	58.060	49.075	3,198,000
2023-04-05	56.650	57.800	56.450	57.410	48.526	3,979,000
2023-04-04	55.760	56.420	55.360	56.310	47.596	2,980,700
2023-04-03	56.000	56.100	55.050	55.570	46.970	2,973,300
2023-03-31	55.720	55.940	55.320	55.910	47.258	3,466,600
2023-03-30	55.910	56.090	55.460	55.690	47.072	2,824,400
2023-03-29	55.000	55.640	55.000	55.580	46.979	3,121,800
2023-03-28	53.960	55.070	53.770	54.720	46.252	2,750,900
2023-03-27	54.170	54.570	53.960	54.130	45.753	3,958,500
2023-03-24	52.310	53.840	52.190	53.830	45.500	3,059,300
2023-03-23	53.030	53.580	52.030	52.220	44.139	4,159,000
2023-03-22	53.880	54.460	53.210	53.210	44.975	3,737,500
2023-03-21	55.520	55.640	53.370	54.090	45.719	5,097,800

← NewerPage 15 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.