Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	59.080	59.920	58.940	59.580	49.746	5,518,300
2022-12-19	58.690	60.180	58.530	59.250	49.470	7,089,700
2022-12-16	58.700	58.920	57.180	58.620	48.944	16,155,700
2022-12-15	59.120	59.610	58.420	58.840	49.128	6,976,800
2022-12-14	60.180	63.060	58.750	59.270	49.487	7,844,400
2022-12-13	60.710	60.980	59.060	59.980	50.080	6,679,100
2022-12-12	58.450	60.020	57.230	59.980	50.080	7,001,200
2022-12-09	58.180	58.590	57.890	58.280	48.660	7,960,300
2022-12-08	58.050	58.510	57.440	58.290	48.669	5,615,000
2022-12-07	57.710	58.480	57.640	58.000	48.426	6,346,400
2022-12-06	59.250	59.570	57.400	58.250	48.635	9,698,900
2022-12-05	60.000	60.160	58.850	59.270	49.487	5,548,200
2022-12-02	59.920	60.740	59.760	60.470	50.489	4,440,700
2022-12-01	60.820	61.190	59.930	60.370	50.405	6,435,300
2022-11-30	59.590	61.260	59.150	61.110	50.466	9,257,300
2022-11-29	60.260	60.260	59.440	59.770	49.359	3,895,500
2022-11-28	61.100	61.690	60.440	60.620	50.061	6,469,000
2022-11-25	61.390	61.970	61.250	61.530	50.813	1,702,100
2022-11-23	60.070	61.140	60.030	61.030	50.400	3,608,800
2022-11-22	59.790	60.500	59.650	60.250	49.756	3,578,800
2022-11-21	59.050	59.980	59.030	59.540	49.169	5,112,200
2022-11-18	58.800	59.230	58.490	59.160	48.855	7,368,300
2022-11-17	58.700	59.280	58.170	58.370	48.203	3,660,600
2022-11-16	58.800	59.750	58.800	59.610	49.227	4,158,900
2022-11-15	58.740	59.590	58.320	58.880	48.624	5,575,900
2022-11-14	61.770	61.920	57.950	57.960	47.864	15,961,400
2022-11-11	62.300	62.300	60.970	61.660	50.920	5,615,100
2022-11-10	61.690	62.720	60.680	62.370	51.506	8,582,900
2022-11-09	60.820	61.500	59.900	60.420	49.896	11,129,900
2022-11-08	63.290	63.420	62.270	62.620	51.713	8,069,700
2022-11-07	65.060	65.240	59.670	62.940	51.977	20,566,200
2022-11-04	67.330	68.420	66.340	67.130	55.437	7,620,900
2022-11-03	68.430	69.790	68.260	69.230	57.171	3,770,400
2022-11-02	69.480	70.760	69.030	69.040	57.014	3,134,100
2022-11-01	70.020	70.330	69.460	69.720	57.576	3,780,400
2022-10-31	70.680	70.800	69.300	69.970	57.782	7,312,800
2022-10-28	67.670	69.540	67.240	69.410	57.320	3,065,500
2022-10-27	67.510	68.060	67.060	67.370	55.635	2,762,100
2022-10-26	67.410	67.740	66.500	67.120	55.429	4,203,600
2022-10-25	66.150	67.230	65.870	66.920	55.264	4,108,700
2022-10-24	66.000	66.680	65.360	66.010	54.512	5,847,200
2022-10-21	64.330	65.880	63.970	65.530	54.116	3,607,000
2022-10-20	65.030	65.610	64.110	64.410	53.191	3,300,000
2022-10-19	65.700	66.240	65.060	65.690	54.248	2,415,900
2022-10-18	66.550	67.060	66.220	66.540	54.950	2,904,600
2022-10-17	65.160	66.110	64.710	65.280	53.909	4,322,000
2022-10-14	65.580	65.930	63.950	64.310	53.108	4,577,700
2022-10-13	61.980	65.410	61.700	65.040	53.711	6,225,700
2022-10-12	64.710	64.830	62.520	62.660	51.746	6,378,000
2022-10-11	64.150	65.600	63.890	64.830	53.538	4,155,900
2022-10-10	64.400	65.370	64.160	64.500	53.265	3,888,300
2022-10-07	65.840	66.170	64.040	64.390	53.174	4,691,600
2022-10-06	68.560	68.560	65.820	65.960	54.471	7,388,200
2022-10-05	70.620	70.640	68.430	69.010	56.990	4,912,500
2022-10-04	71.120	72.010	70.710	71.500	59.046	6,024,400
2022-10-03	70.620	71.920	69.860	71.090	58.707	6,405,300
2022-09-30	71.460	71.590	69.010	69.110	57.072	5,927,600
2022-09-29	74.570	74.660	70.940	71.060	58.683	5,208,300
2022-09-28	74.850	75.260	73.900	74.860	61.821	2,956,600
2022-09-27	76.210	76.230	73.970	74.030	61.135	3,817,700

← NewerPage 17 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.