Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.420	63.100	62.370	62.500	61.262	3,446,800
2026-04-24	62.450	62.900	61.880	62.580	61.341	2,931,000
2026-04-23	61.550	62.600	61.310	62.520	61.282	4,060,200
2026-04-22	61.570	61.780	60.440	60.950	59.743	4,908,200
2026-04-21	62.270	62.340	61.010	61.090	59.880	4,344,100
2026-04-20	62.360	63.050	61.970	62.220	60.988	3,029,500
2026-04-17	62.120	62.670	61.560	62.420	61.184	5,763,200
2026-04-16	62.220	62.720	61.680	62.480	61.243	4,534,600
2026-04-15	63.240	63.400	62.180	62.380	61.145	5,125,400
2026-04-14	62.790	63.870	62.180	63.710	62.448	5,177,800
2026-04-13	64.080	64.150	62.580	62.970	61.723	3,541,000
2026-04-10	64.100	65.130	63.930	64.230	62.958	4,707,400
2026-04-09	62.570	64.580	62.570	64.110	62.841	4,386,500
2026-04-08	61.920	63.230	61.790	63.200	61.949	3,515,700
2026-04-07	62.170	63.150	62.170	62.690	61.449	2,642,100
2026-04-06	62.430	62.940	62.100	62.220	60.988	2,373,200
2026-04-02	62.100	62.960	62.000	62.770	61.527	3,451,800
2026-04-01	61.610	62.450	61.610	62.050	60.821	3,674,900
2026-03-31	62.160	62.260	61.150	61.820	60.596	4,552,200
2026-03-30	61.780	62.520	61.250	61.840	60.616	3,906,000
2026-03-27	60.940	61.440	60.630	60.880	59.675	3,699,900
2026-03-26	60.590	61.410	60.260	60.900	59.694	3,139,700
2026-03-25	60.740	61.290	60.330	60.660	59.459	3,864,700
2026-03-24	59.450	60.900	59.320	60.270	59.077	3,396,000
2026-03-23	60.140	60.590	59.370	59.820	58.636	5,266,300
2026-03-20	61.100	61.260	59.090	59.380	58.204	7,784,800
2026-03-19	62.160	62.350	60.160	61.020	59.812	5,069,500
2026-03-18	62.840	62.920	62.190	62.200	60.968	3,519,100
2026-03-17	63.940	64.030	63.010	63.030	61.782	3,777,200
2026-03-16	63.820	63.850	63.190	63.420	62.164	3,096,300
2026-03-13	63.710	63.850	63.090	63.210	61.958	4,294,700
2026-03-12	62.050	63.760	61.950	62.840	61.596	4,885,800
2026-03-11	62.520	62.820	61.990	62.210	60.978	3,261,300
2026-03-10	62.430	63.340	62.270	62.730	61.488	3,434,200
2026-03-09	63.090	63.240	62.050	62.910	61.664	3,381,800
2026-03-06	62.670	63.400	62.040	63.240	61.988	4,420,700
2026-03-05	62.330	63.110	62.050	63.000	61.753	5,714,900
2026-03-04	62.670	62.940	61.790	62.570	61.331	4,959,700
2026-03-03	62.180	63.240	60.770	62.680	61.439	4,503,500
2026-03-02	63.000	63.410	62.830	63.050	61.802	6,884,400
2026-02-27	62.670	63.220	62.520	63.140	61.890	14,187,500
2026-02-26	63.790	64.070	63.200	63.350	61.441	5,046,800
2026-02-25	63.800	64.140	62.660	63.570	61.655	5,696,400
2026-02-24	64.170	64.340	63.050	63.740	61.820	6,820,800
2026-02-23	66.180	66.440	63.960	64.230	62.295	10,616,600
2026-02-20	66.000	66.170	65.230	65.960	63.973	9,279,300
2026-02-19	64.970	65.550	64.570	65.460	63.488	6,897,800
2026-02-18	65.740	66.000	64.570	64.720	62.770	6,582,700
2026-02-17	67.220	67.570	65.500	65.650	63.672	6,672,800
2026-02-13	65.000	66.790	65.000	66.510	64.506	4,554,200
2026-02-12	64.700	66.150	64.700	65.120	63.158	8,873,000
2026-02-11	63.880	64.840	63.490	64.650	62.702	4,459,200
2026-02-10	62.560	64.430	62.310	63.790	61.868	6,345,700
2026-02-09	62.270	62.420	61.620	62.360	60.481	3,375,600
2026-02-06	62.990	63.430	61.660	62.330	60.452	3,658,700
2026-02-05	62.560	62.820	62.080	62.520	60.636	3,495,500
2026-02-04	61.940	62.910	61.750	62.330	60.452	5,492,700
2026-02-03	60.170	61.730	60.170	61.430	59.579	7,696,100
2026-02-02	60.270	60.970	59.530	60.030	58.221	6,022,800
2026-01-30	60.860	60.950	59.620	60.170	58.357	8,217,000

← NewerPage 3 of 5 · 250 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.