Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	85.780	85.840	84.480	85.350	69.351	1,819,000
2022-04-01	84.900	86.400	83.930	86.330	70.147	2,736,500
2022-03-31	85.190	85.690	84.700	84.970	69.042	3,618,600
2022-03-30	84.990	85.430	84.510	85.430	69.416	1,942,000
2022-03-29	84.300	84.900	83.620	84.890	68.977	2,673,100
2022-03-28	83.980	84.360	83.280	84.240	68.449	1,633,900
2022-03-25	83.000	84.090	82.340	83.970	68.230	2,730,800
2022-03-24	81.710	82.770	81.420	82.300	66.873	2,215,100
2022-03-23	81.760	82.310	80.920	81.630	66.328	2,449,600
2022-03-22	82.140	82.500	81.030	81.660	66.353	2,196,900
2022-03-21	81.590	82.630	81.410	81.830	66.491	2,681,400
2022-03-18	82.680	83.200	80.990	81.270	66.036	7,643,200
2022-03-17	81.050	83.280	80.840	82.690	67.190	5,911,800
2022-03-16	80.920	81.250	78.580	80.760	65.621	4,869,000
2022-03-15	82.000	82.110	80.530	81.020	65.833	5,470,200
2022-03-14	82.660	83.230	80.720	81.320	66.076	3,121,100
2022-03-11	82.050	82.870	81.800	82.260	66.840	2,462,400
2022-03-10	80.860	82.340	80.310	82.210	66.800	2,518,800
2022-03-09	82.230	82.340	80.780	81.000	65.816	2,768,700
2022-03-08	83.500	84.130	81.550	81.560	66.271	2,993,200
2022-03-07	82.750	83.680	81.980	83.350	67.726	4,188,000
2022-03-04	80.410	82.740	80.010	82.700	67.198	3,630,200
2022-03-03	79.630	81.210	79.630	80.720	65.589	3,608,100
2022-03-02	79.400	80.640	79.300	80.160	64.591	2,605,600
2022-03-01	79.240	80.310	78.410	79.290	63.890	2,857,000
2022-02-28	79.130	79.860	78.740	79.530	64.084	4,773,200
2022-02-25	78.210	79.840	77.980	79.690	64.213	4,573,500
2022-02-24	77.520	77.830	75.790	77.160	62.174	4,151,300
2022-02-23	79.460	79.790	77.540	77.640	62.561	2,623,500
2022-02-22	79.640	80.250	78.670	79.370	63.955	3,478,400
2022-02-18	78.810	79.780	78.440	79.150	63.778	3,557,500
2022-02-17	78.690	79.390	77.830	79.140	63.770	2,843,300
2022-02-16	78.130	78.990	77.730	78.670	63.391	2,518,900
2022-02-15	79.240	79.580	77.810	78.170	62.988	2,428,800
2022-02-14	79.380	79.450	77.840	78.750	63.455	3,595,100
2022-02-11	78.590	79.520	78.200	79.080	63.721	3,108,900
2022-02-10	79.410	79.800	78.000	78.250	63.052	3,727,700
2022-02-09	80.780	80.940	79.950	80.320	64.720	2,219,300
2022-02-08	80.610	80.820	80.140	80.330	64.728	1,971,900
2022-02-07	80.120	80.600	79.520	80.170	64.600	2,227,700
2022-02-04	80.320	80.950	79.410	80.180	64.608	2,404,700
2022-02-03	81.250	81.670	80.690	81.010	65.276	2,371,100
2022-02-02	79.970	81.480	79.530	81.320	65.526	3,496,200
2022-02-01	80.470	80.870	79.380	80.030	64.487	3,626,300
2022-01-31	78.650	81.060	77.900	80.660	64.994	5,568,100
2022-01-28	78.080	79.500	77.400	79.460	64.027	2,686,000
2022-01-27	78.230	79.270	77.730	78.210	63.020	3,137,600
2022-01-26	77.750	78.720	76.880	77.460	62.416	3,538,100
2022-01-25	77.510	78.590	77.210	77.980	62.835	3,195,100
2022-01-24	79.100	79.600	76.840	78.480	63.238	4,992,600
2022-01-21	79.840	80.440	78.980	79.310	63.907	3,831,300
2022-01-20	78.920	80.350	78.910	79.090	63.729	2,982,200
2022-01-19	78.360	79.690	78.160	79.030	63.681	3,681,700
2022-01-18	78.690	78.800	77.650	78.460	63.222	2,722,700
2022-01-14	79.750	79.910	78.830	79.170	63.794	2,580,600
2022-01-13	78.540	79.770	78.430	79.750	64.261	3,052,900
2022-01-12	78.860	79.660	78.540	79.320	63.915	2,344,000
2022-01-11	80.000	80.180	78.550	79.130	63.762	2,921,200
2022-01-10	80.550	80.720	79.500	79.830	64.326	3,073,300
2022-01-07	78.760	80.590	78.300	80.210	64.632	2,762,500

← NewerPage 20 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.