Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	78.580	80.600	78.380	79.810	65.371	3,498,000
2022-06-29	78.780	79.220	78.600	79.020	64.724	3,078,800
2022-06-28	78.850	79.380	78.400	78.530	64.322	3,420,400
2022-06-27	77.730	78.880	77.450	78.620	64.396	2,358,000
2022-06-24	77.390	78.350	77.160	78.140	64.003	3,332,500
2022-06-23	75.750	77.240	75.740	77.150	63.192	3,097,800
2022-06-22	74.500	75.950	74.500	75.420	61.775	3,872,200
2022-06-21	73.710	74.830	73.340	74.580	61.087	3,381,300
2022-06-17	74.330	74.580	72.640	73.410	60.129	7,815,900
2022-06-16	73.900	74.870	73.380	74.380	60.923	5,482,500
2022-06-15	75.140	76.000	73.840	74.880	61.333	3,870,900
2022-06-14	76.900	76.900	73.250	74.600	61.103	4,899,300
2022-06-13	78.320	78.700	75.960	76.320	62.512	3,461,900
2022-06-10	78.660	79.970	78.290	79.310	64.961	2,974,100
2022-06-09	81.020	81.990	79.310	79.340	64.986	3,075,600
2022-06-08	82.560	82.560	81.080	81.190	66.501	2,240,300
2022-06-07	82.390	83.170	81.930	83.100	68.065	2,860,300
2022-06-06	82.990	83.440	82.620	82.730	67.762	3,090,000
2022-06-03	83.320	83.650	82.670	82.710	67.746	2,108,800
2022-06-02	83.510	83.700	81.520	83.480	68.377	2,696,600
2022-06-01	84.500	84.610	83.280	83.710	68.018	3,969,800
2022-05-31	84.830	85.070	83.600	84.220	68.433	7,050,700
2022-05-27	84.330	85.190	83.600	85.160	69.197	4,116,800
2022-05-26	85.040	85.120	84.410	84.580	68.725	3,501,900
2022-05-25	84.920	85.110	83.940	84.660	68.790	4,603,600
2022-05-24	83.230	85.040	82.440	84.920	69.002	4,772,300
2022-05-23	83.500	83.790	82.230	83.070	67.498	2,821,500
2022-05-20	82.200	82.700	81.230	82.540	67.068	3,471,200
2022-05-19	82.290	82.430	80.850	82.210	66.800	4,932,300
2022-05-18	84.250	84.380	82.400	82.660	67.165	3,928,000
2022-05-17	83.760	84.280	82.180	84.250	68.457	3,492,100
2022-05-16	83.600	84.130	82.970	83.690	68.002	2,810,400
2022-05-13	83.450	83.740	82.100	83.610	67.937	2,626,500
2022-05-12	83.000	83.720	81.680	82.900	67.360	4,057,500
2022-05-11	81.830	84.270	81.510	83.020	67.458	4,543,400
2022-05-10	83.930	85.060	81.060	81.960	66.596	5,273,200
2022-05-09	83.550	84.690	82.350	83.770	68.067	4,319,600
2022-05-06	82.480	84.240	82.000	84.020	68.270	4,843,700
2022-05-05	82.260	83.680	81.570	83.040	67.474	4,926,400
2022-05-04	81.150	82.750	80.810	82.510	67.043	3,719,100
2022-05-03	81.550	82.500	80.730	81.230	66.003	3,123,900
2022-05-02	81.980	82.570	80.240	81.050	65.857	3,109,000
2022-04-29	83.680	83.680	81.570	81.640	66.336	4,137,200
2022-04-28	83.640	84.240	83.080	83.870	68.148	2,944,500
2022-04-27	83.560	84.360	82.760	83.380	67.750	2,763,100
2022-04-26	84.200	85.100	83.530	83.570	67.905	2,854,800
2022-04-25	85.220	85.420	83.100	84.560	68.709	3,843,100
2022-04-22	86.550	86.610	84.800	84.890	68.977	2,641,100
2022-04-21	86.960	87.650	86.450	86.550	70.326	3,583,700
2022-04-20	87.620	87.940	86.760	86.990	70.684	2,893,400
2022-04-19	87.220	87.370	86.300	86.970	70.667	2,644,900
2022-04-18	88.010	88.050	86.280	86.830	70.554	2,758,500
2022-04-14	87.740	88.130	87.340	87.400	71.017	3,310,100
2022-04-13	87.630	87.870	86.550	87.190	70.846	2,562,900
2022-04-12	87.050	88.140	86.610	87.390	71.009	2,843,000
2022-04-11	88.280	88.780	87.270	87.520	71.114	2,921,400
2022-04-08	88.130	88.490	87.320	88.380	71.813	2,368,800
2022-04-07	87.760	87.840	86.820	87.660	71.228	2,472,500
2022-04-06	86.460	88.060	85.640	87.840	71.374	4,223,600
2022-04-05	85.470	86.940	85.130	86.090	69.952	3,303,100

← NewerPage 19 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.