Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.080	61.370	60.320	60.830	58.997	4,288,000
2026-01-28	61.040	61.560	60.450	60.710	58.881	3,386,200
2026-01-27	60.200	61.190	59.960	61.130	59.288	3,876,500
2026-01-26	59.850	60.710	59.850	60.240	58.425	4,454,200
2026-01-23	59.760	59.880	58.990	59.600	57.804	5,245,600
2026-01-22	61.030	61.160	59.900	59.930	58.124	4,707,300
2026-01-21	61.500	61.810	60.490	60.920	59.085	6,995,200
2026-01-20	61.090	61.150	60.270	61.090	59.249	6,392,900
2026-01-16	60.100	61.500	59.850	61.130	59.288	6,710,200
2026-01-15	60.430	60.720	59.900	60.340	58.522	5,335,200
2026-01-14	59.120	60.500	59.110	60.250	58.435	6,151,200
2026-01-13	58.400	59.300	57.860	59.020	57.242	7,851,500
2026-01-12	57.970	58.810	57.470	58.390	56.631	11,453,900
2026-01-09	57.900	58.520	57.900	57.980	56.233	4,880,700
2026-01-08	57.040	58.310	57.030	57.800	56.059	5,570,100
2026-01-07	58.900	58.980	56.910	57.080	55.360	7,836,500
2026-01-06	58.800	59.210	58.590	58.720	56.951	6,171,000
2026-01-05	58.970	59.240	57.500	58.690	56.922	5,283,800
2026-01-02	58.910	59.380	58.270	59.240	57.455	5,675,200
2025-12-31	59.000	59.090	58.570	58.590	56.825	3,370,800
2025-12-30	59.150	59.370	58.920	59.060	57.281	4,061,400
2025-12-29	59.290	59.730	59.130	59.250	57.465	6,530,000
2025-12-26	58.840	59.270	58.800	59.200	57.416	4,342,400
2025-12-24	58.130	59.010	58.130	59.010	57.232	3,079,300
2025-12-23	56.990	58.310	56.880	58.140	56.388	8,862,900
2025-12-22	58.480	58.490	55.850	57.220	55.496	18,834,500
2025-12-19	60.290	60.480	59.320	59.430	57.639	10,159,800
2025-12-18	60.380	60.470	59.970	60.100	58.289	11,093,100
2025-12-17	59.420	60.410	58.950	60.110	58.299	9,188,200
2025-12-16	59.810	59.950	59.030	59.340	57.552	7,027,200
2025-12-15	59.430	59.940	58.950	59.840	58.037	6,858,700
2025-12-12	58.250	59.420	58.240	59.330	57.542	7,601,200
2025-12-11	58.010	58.730	57.900	58.170	56.417	6,554,400
2025-12-10	58.400	58.440	57.610	58.060	56.311	6,792,200
2025-12-09	58.750	59.160	58.220	58.460	56.699	4,456,500
2025-12-08	58.600	59.000	57.970	58.440	56.679	5,467,900
2025-12-05	58.990	59.140	58.460	58.490	56.728	7,138,000
2025-12-04	60.050	60.370	59.640	59.840	57.390	7,389,000
2025-12-03	60.510	60.910	59.840	60.030	57.572	7,941,900
2025-12-02	60.980	60.980	60.030	60.350	57.879	6,108,000
2025-12-01	62.700	62.710	60.680	60.800	58.310	7,124,500
2025-11-28	62.610	62.870	62.450	62.770	60.200	2,034,400
2025-11-26	61.850	62.630	61.650	62.540	59.979	3,669,800
2025-11-25	61.770	62.090	60.840	61.540	59.020	6,362,600
2025-11-24	61.400	62.040	60.610	61.600	59.078	8,970,700
2025-11-21	61.150	62.010	60.570	61.470	58.953	5,538,600
2025-11-20	60.500	61.110	60.200	60.830	58.339	4,955,100
2025-11-19	61.500	61.600	60.180	60.190	57.725	5,721,200
2025-11-18	61.690	62.180	61.270	61.450	58.934	7,127,400
2025-11-17	60.700	61.610	60.570	61.500	58.982	4,432,700
2025-11-14	60.900	61.090	60.420	60.560	58.080	4,342,600
2025-11-13	61.010	61.380	60.560	60.870	58.378	4,875,500
2025-11-12	61.130	61.510	60.950	61.370	58.857	2,945,500
2025-11-11	60.940	61.290	60.660	61.200	58.694	3,509,900
2025-11-10	61.230	61.500	60.510	60.870	58.378	4,120,400
2025-11-07	60.670	61.610	60.490	61.580	59.058	5,018,200
2025-11-06	59.700	60.720	59.700	60.500	58.023	5,342,400
2025-11-05	59.510	60.080	59.050	59.690	57.246	7,846,100
2025-11-04	58.700	59.550	58.700	59.320	56.891	6,614,800
2025-11-03	58.330	58.670	57.130	58.490	56.095	5,929,700

← NewerPage 4 of 21 · 1,255 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.