Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	77.270	77.520	75.170	75.840	62.630	3,212,500
2022-09-23	77.700	77.840	76.750	77.750	64.207	3,493,500
2022-09-22	78.630	78.710	78.010	78.440	64.777	2,964,800
2022-09-21	80.400	81.310	78.900	78.930	65.182	3,615,600
2022-09-20	80.660	80.730	79.440	80.030	66.090	2,819,400
2022-09-19	80.550	81.280	80.080	81.180	67.040	2,518,500
2022-09-16	80.860	81.610	80.640	80.820	66.743	14,132,100
2022-09-15	82.490	82.490	80.780	80.920	66.825	4,921,000
2022-09-14	82.250	83.250	82.130	82.440	68.080	5,389,300
2022-09-13	83.480	83.980	81.930	82.240	67.915	3,051,800
2022-09-12	83.480	84.450	83.360	84.200	69.534	3,700,500
2022-09-09	83.000	83.880	82.550	83.160	68.675	2,595,600
2022-09-08	83.280	83.700	82.620	82.770	68.353	2,871,500
2022-09-07	82.000	83.560	81.900	83.390	68.865	3,443,700
2022-09-06	82.230	82.660	81.290	81.500	67.304	4,410,200
2022-09-02	82.440	83.220	81.610	81.830	67.577	2,682,700
2022-09-01	81.110	82.520	80.990	82.360	68.014	2,038,400
2022-08-31	82.360	83.020	81.770	81.800	67.001	3,381,800
2022-08-30	83.370	83.560	82.090	82.340	67.443	2,783,700
2022-08-29	82.740	84.160	82.240	83.610	68.483	1,865,600
2022-08-26	84.380	84.550	83.080	83.080	68.049	2,788,000
2022-08-25	84.410	84.450	83.690	84.300	69.048	2,571,400
2022-08-24	84.030	84.530	83.680	84.310	69.057	2,859,000
2022-08-23	84.660	84.660	83.420	83.930	68.745	2,002,200
2022-08-22	85.350	85.630	84.220	84.570	69.270	2,088,700
2022-08-19	85.880	86.280	85.280	85.620	70.130	1,904,900
2022-08-18	85.770	86.070	85.220	85.650	70.154	1,678,400
2022-08-17	85.300	86.110	85.000	85.620	70.130	2,124,200
2022-08-16	84.720	85.790	84.470	85.450	69.990	3,642,400
2022-08-15	83.000	84.830	82.670	84.650	69.335	4,459,900
2022-08-12	82.180	82.860	82.140	82.830	67.844	1,845,300
2022-08-11	82.000	82.590	81.440	81.760	66.968	2,695,800
2022-08-10	82.750	82.780	81.270	82.140	67.279	2,758,900
2022-08-09	81.750	82.860	81.690	82.380	67.476	2,407,200
2022-08-08	82.990	83.470	81.260	81.390	66.665	3,383,400
2022-08-05	82.760	83.070	81.520	82.570	67.631	2,529,700
2022-08-04	83.400	83.850	82.790	82.890	67.893	2,977,000
2022-08-03	82.040	83.430	81.010	83.200	68.147	2,664,500
2022-08-02	82.790	83.410	82.110	82.160	67.296	2,651,700
2022-08-01	81.870	82.630	81.110	82.540	67.607	3,156,500
2022-07-29	81.120	82.280	80.880	81.980	67.148	3,470,000
2022-07-28	79.900	81.460	79.490	81.320	66.608	2,849,100
2022-07-27	78.860	79.340	78.520	79.200	64.871	2,164,200
2022-07-26	78.380	79.330	78.000	79.250	64.912	1,799,100
2022-07-25	77.200	78.610	77.050	78.600	64.380	2,697,100
2022-07-22	76.370	77.400	76.190	77.350	63.356	2,065,500
2022-07-21	75.740	76.150	75.270	75.960	62.217	3,262,000
2022-07-20	77.820	77.840	75.730	75.770	62.062	4,937,700
2022-07-19	78.350	78.700	77.720	77.780	63.708	2,884,300
2022-07-18	78.820	79.140	77.970	78.010	63.896	3,132,300
2022-07-15	79.430	79.480	78.030	79.200	64.871	2,851,400
2022-07-14	77.330	78.900	77.170	78.770	64.519	2,111,800
2022-07-13	78.690	79.640	78.410	78.660	64.429	2,708,900
2022-07-12	79.330	80.260	78.560	79.250	64.912	2,562,500
2022-07-11	79.190	80.160	78.900	79.780	65.346	1,636,200
2022-07-08	79.760	79.920	79.100	79.380	65.019	3,174,800
2022-07-07	80.150	80.610	79.730	79.820	65.379	2,623,900
2022-07-06	79.780	81.000	79.230	80.030	65.551	3,357,400
2022-07-05	81.130	81.380	78.030	79.430	65.059	4,957,600
2022-07-01	80.040	81.290	79.440	81.240	66.542	3,847,400

← NewerPage 18 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.