Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	55.240	55.900	55.030	55.620	47.013	4,195,200
2023-03-17	55.820	55.940	54.950	55.400	46.827	9,392,100
2023-03-16	55.840	56.620	55.420	55.880	47.232	4,467,700
2023-03-15	54.710	56.200	54.200	55.910	47.258	5,175,400
2023-03-14	54.780	55.220	53.970	54.710	46.243	3,980,000
2023-03-13	53.020	55.480	52.920	54.200	45.812	5,463,400
2023-03-10	54.400	54.550	53.020	53.210	44.975	4,088,800
2023-03-09	54.940	55.470	54.180	54.270	45.871	4,231,100
2023-03-08	54.580	55.160	54.380	54.960	46.455	3,424,100
2023-03-07	55.920	56.080	54.390	54.660	46.201	4,625,900
2023-03-06	55.860	56.190	55.700	55.970	47.308	4,681,200
2023-03-03	55.120	55.960	54.760	55.940	47.283	5,971,100
2023-03-02	53.970	55.010	53.740	54.990	46.480	5,276,400
2023-03-01	55.340	56.000	54.370	54.740	45.705	7,611,300
2023-02-28	56.050	56.380	55.330	55.620	46.439	6,158,100
2023-02-27	57.000	57.350	56.130	56.330	47.032	6,682,500
2023-02-24	57.030	57.190	56.240	57.000	47.591	4,915,800
2023-02-23	57.670	57.900	57.060	57.290	47.834	4,171,400
2023-02-22	58.090	58.250	57.460	57.710	48.184	3,605,600
2023-02-21	58.430	58.700	57.840	58.100	48.510	3,668,300
2023-02-17	58.150	58.930	57.620	58.700	49.011	3,907,200
2023-02-16	57.850	58.240	56.960	58.100	48.510	5,425,200
2023-02-15	57.830	58.430	57.720	58.250	48.635	4,260,900
2023-02-14	58.350	58.470	57.520	58.060	48.477	5,495,200
2023-02-13	59.160	59.320	58.490	58.640	48.961	5,977,800
2023-02-10	58.070	59.770	57.810	59.540	49.712	5,022,800
2023-02-09	59.800	60.110	57.710	57.730	48.201	7,762,300
2023-02-08	59.830	60.580	58.310	59.570	49.737	9,473,600
2023-02-07	61.320	61.820	60.820	61.600	51.432	4,446,200
2023-02-06	60.170	61.840	60.000	61.740	51.549	4,223,500
2023-02-03	61.770	61.800	59.090	60.250	50.305	7,882,500
2023-02-02	63.310	63.540	61.940	62.000	51.766	6,472,600
2023-02-01	63.150	63.530	62.240	63.100	52.685	5,232,900
2023-01-31	63.060	63.680	62.380	63.640	53.135	8,194,000
2023-01-30	62.290	63.190	62.210	62.690	52.342	3,799,700
2023-01-27	62.410	62.970	62.300	62.450	52.142	2,375,500
2023-01-26	62.180	62.770	62.030	62.580	52.250	2,718,000
2023-01-25	62.210	62.500	61.780	62.320	52.033	3,118,100
2023-01-24	63.110	63.590	62.240	62.480	52.167	4,898,200
2023-01-23	62.280	63.540	62.100	62.970	52.576	4,109,600
2023-01-20	61.960	62.440	61.500	62.420	52.117	4,146,700
2023-01-19	61.830	62.410	61.340	62.010	51.775	3,748,000
2023-01-18	62.550	62.830	61.600	61.810	51.608	4,663,700
2023-01-17	62.820	63.190	62.210	62.520	52.200	5,112,800
2023-01-13	62.570	63.070	62.120	62.920	52.534	3,581,600
2023-01-12	62.580	63.580	62.240	62.910	52.526	3,715,100
2023-01-11	61.930	62.530	61.710	62.380	52.083	5,578,900
2023-01-10	61.440	61.960	61.210	61.830	51.624	6,264,500
2023-01-09	61.540	62.490	61.450	61.590	51.424	6,622,000
2023-01-06	62.090	62.350	61.230	61.870	51.658	7,520,000
2023-01-05	62.720	63.000	61.340	61.460	51.315	5,700,700
2023-01-04	63.000	63.940	62.890	63.210	52.776	7,016,700
2023-01-03	61.320	63.100	61.150	62.970	52.576	6,226,200
2022-12-30	61.740	61.880	60.480	61.320	51.198	3,553,600
2022-12-29	61.780	62.120	61.410	61.640	51.466	3,121,000
2022-12-28	61.970	62.230	61.320	61.460	51.315	2,869,800
2022-12-27	60.790	61.920	60.530	61.780	51.582	2,955,900
2022-12-23	60.330	60.790	60.050	60.790	50.756	2,855,200
2022-12-22	59.900	60.510	59.280	60.490	50.505	4,147,400
2022-12-21	59.860	60.400	59.610	60.050	50.138	3,962,500

← NewerPage 16 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.