Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	78.760	80.590	78.300	80.210	64.632	2,762,500
2022-01-06	79.170	80.460	78.930	79.060	63.705	3,460,700
2022-01-05	78.990	80.170	78.420	79.210	63.826	3,971,500
2022-01-04	78.380	79.050	78.040	78.100	62.932	2,872,800
2022-01-03	78.660	78.660	77.350	78.350	63.133	2,348,700
2021-12-31	78.350	78.820	77.980	78.560	63.302	1,975,500
2021-12-30	78.570	78.680	77.980	78.470	63.230	1,752,300
2021-12-29	78.000	78.540	77.850	78.420	63.189	1,517,900
2021-12-28	77.430	78.020	77.430	77.910	62.778	1,236,100
2021-12-27	77.460	77.590	77.020	77.430	62.392	1,430,700
2021-12-23	77.250	77.760	77.010	77.340	62.319	1,851,000
2021-12-22	76.820	77.440	76.500	77.150	62.166	1,717,300
2021-12-21	78.290	78.580	76.800	77.140	62.158	2,395,300
2021-12-20	75.990	78.040	75.850	77.960	62.819	4,520,300
2021-12-17	78.510	79.160	76.530	76.630	61.747	6,600,600
2021-12-16	78.000	79.290	77.970	78.570	63.310	3,252,600
2021-12-15	76.920	78.270	76.540	78.200	63.012	3,235,400
2021-12-14	76.740	77.080	76.160	76.600	61.723	3,261,900
2021-12-13	75.860	77.220	75.540	76.750	61.844	2,629,500
2021-12-10	76.320	76.630	75.740	75.960	61.207	3,111,600
2021-12-09	75.280	76.740	74.850	76.190	61.393	5,358,500
2021-12-08	75.460	75.940	74.810	75.130	60.538	3,491,100
2021-12-07	74.400	75.570	74.180	75.460	60.804	5,676,400
2021-12-06	73.390	75.150	73.200	74.290	59.862	4,774,900
2021-12-03	72.180	73.100	71.260	73.040	58.854	3,673,200
2021-12-02	70.370	72.500	70.370	71.840	57.887	4,081,000
2021-12-01	71.570	72.830	70.820	70.850	56.582	4,009,800
2021-11-30	74.000	74.000	71.150	71.200	56.862	6,593,600
2021-11-29	74.270	74.710	73.550	74.420	59.433	4,182,700
2021-11-26	74.590	74.930	73.550	73.670	58.834	2,021,100
2021-11-24	74.860	75.070	74.300	74.900	59.816	2,374,700
2021-11-23	74.190	75.300	73.860	74.820	59.753	2,482,100
2021-11-22	73.980	74.420	73.450	74.040	59.130	4,119,100
2021-11-19	75.410	75.410	74.140	74.190	59.249	5,532,000
2021-11-18	75.390	75.690	74.910	75.190	60.048	3,325,500
2021-11-17	75.120	75.510	74.540	75.350	60.176	3,046,300
2021-11-16	75.950	76.320	75.300	75.410	60.224	3,825,000
2021-11-15	74.950	75.900	74.550	75.880	60.599	3,156,100
2021-11-12	75.240	75.380	74.710	74.740	59.689	3,213,700
2021-11-11	75.450	75.640	74.790	75.070	59.952	2,780,300
2021-11-10	74.930	75.720	74.850	75.680	60.439	2,825,400
2021-11-09	74.390	75.270	74.140	74.580	59.561	3,425,500
2021-11-08	76.390	76.430	73.380	74.580	59.561	4,094,100
2021-11-05	75.890	76.670	75.500	76.530	61.118	2,588,500
2021-11-04	75.370	75.830	74.580	75.440	60.248	3,459,300
2021-11-03	75.330	75.920	74.780	75.480	60.280	2,326,100
2021-11-02	75.610	77.000	74.810	75.490	60.288	2,722,700
2021-11-01	75.930	75.930	75.220	75.410	60.224	2,390,100
2021-10-29	76.230	76.740	75.670	75.930	60.639	3,050,400
2021-10-28	76.040	76.540	75.880	76.340	60.966	2,453,100
2021-10-27	76.770	77.030	75.960	75.990	60.687	2,406,900
2021-10-26	76.460	77.320	76.240	76.590	61.166	2,477,600
2021-10-25	77.000	77.260	76.450	76.500	61.094	2,253,300
2021-10-22	77.540	77.750	77.000	77.290	61.725	2,150,600
2021-10-21	76.770	77.810	76.660	77.290	61.725	3,777,500
2021-10-20	75.460	76.860	75.380	76.590	61.166	3,394,500
2021-10-19	73.560	75.440	73.230	75.220	60.072	5,127,800
2021-10-18	72.440	72.650	71.690	71.960	57.468	2,981,600
2021-10-15	73.830	73.850	72.900	73.100	58.379	2,719,200
2021-10-14	73.500	74.350	73.210	73.650	58.818	3,112,800

← NewerPage 21 of 79 · 4,731 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.