Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	59.740	60.740	58.240	58.690	56.287	7,892,500
2025-10-30	59.140	60.010	59.050	59.520	57.083	5,005,200
2025-10-29	59.520	59.750	58.790	58.990	56.575	4,507,800
2025-10-28	60.970	60.990	59.600	59.620	57.179	4,476,500
2025-10-27	60.850	61.350	60.300	60.800	58.310	4,020,200
2025-10-24	60.960	61.670	60.710	61.060	58.560	3,669,200
2025-10-23	61.380	61.400	60.370	60.680	58.195	3,015,600
2025-10-22	60.840	61.580	60.740	60.900	58.406	3,928,300
2025-10-21	61.630	61.750	60.450	60.870	58.378	3,590,000
2025-10-20	60.920	61.660	60.850	61.450	58.934	3,726,000
2025-10-17	60.620	60.740	60.090	60.580	58.099	4,457,100
2025-10-16	61.760	62.520	60.610	60.620	58.138	5,117,600
2025-10-15	61.710	61.970	61.320	61.690	59.164	4,449,800
2025-10-14	61.400	61.860	61.230	61.520	59.001	4,398,900
2025-10-13	60.760	61.390	60.630	61.340	58.828	2,979,500
2025-10-10	60.450	61.150	60.290	60.970	58.473	3,937,800
2025-10-09	60.850	61.230	60.020	60.260	57.793	4,198,000
2025-10-08	61.230	61.250	60.110	60.570	58.090	5,312,300
2025-10-07	62.000	62.370	60.790	60.870	58.378	9,524,000
2025-10-06	61.630	61.780	61.030	61.500	58.982	5,905,300
2025-10-03	61.160	62.050	61.160	61.530	59.011	4,021,900
2025-10-02	60.590	61.580	60.590	61.090	58.589	3,583,700
2025-10-01	61.310	61.750	60.890	60.900	58.406	3,635,200
2025-09-30	61.030	61.210	60.740	61.170	58.665	2,829,400
2025-09-29	60.570	61.070	60.350	60.920	58.425	3,467,200
2025-09-26	60.010	60.430	59.700	60.330	57.860	3,114,400
2025-09-25	61.080	61.120	59.570	59.670	57.227	4,096,700
2025-09-24	61.080	61.520	60.880	61.020	58.521	4,464,100
2025-09-23	59.750	61.210	59.650	61.120	58.617	4,318,500
2025-09-22	59.920	60.290	59.080	59.820	57.371	6,387,100
2025-09-19	60.040	60.190	59.300	59.850	57.399	9,145,900
2025-09-18	59.140	60.120	58.800	59.740	57.294	4,527,500
2025-09-17	59.630	59.980	59.450	59.600	57.160	3,492,100
2025-09-16	60.430	60.550	59.360	59.400	56.968	4,550,900
2025-09-15	60.050	60.750	60.000	60.580	58.099	6,002,400
2025-09-12	59.750	60.540	59.650	60.050	57.591	3,979,900
2025-09-11	59.130	60.110	59.080	60.010	57.553	4,658,000
2025-09-10	58.500	59.600	57.960	59.420	56.987	7,993,600
2025-09-09	57.890	58.960	57.810	58.850	56.440	5,634,300
2025-09-08	57.980	58.160	57.560	57.950	55.577	5,238,600
2025-09-05	58.290	58.600	57.780	58.190	55.807	4,896,000
2025-09-04	59.430	59.570	58.480	58.790	55.743	5,589,800
2025-09-03	58.890	59.220	58.550	58.920	55.866	4,454,500
2025-09-02	59.540	59.800	58.880	59.140	56.074	3,838,300
2025-08-29	59.790	60.190	59.660	59.900	56.795	4,254,000
2025-08-28	60.400	60.410	59.720	59.810	56.710	3,771,800
2025-08-27	59.980	60.500	59.950	60.340	57.212	3,534,000
2025-08-26	60.230	60.300	59.190	59.820	56.719	6,067,600
2025-08-25	61.200	61.690	59.690	60.190	57.070	9,794,200
2025-08-22	61.500	62.420	61.500	61.900	58.691	4,595,200
2025-08-21	61.250	61.570	60.960	61.250	58.075	2,557,800
2025-08-20	61.580	62.460	61.370	61.520	58.331	3,051,900
2025-08-19	60.530	61.330	60.510	61.300	58.122	2,831,800
2025-08-18	61.210	61.270	60.350	60.400	57.269	2,865,500
2025-08-15	61.310	61.320	60.740	61.140	57.971	6,543,700
2025-08-14	61.830	61.990	60.980	61.180	58.009	3,875,600
2025-08-13	61.580	62.150	61.330	62.100	58.881	4,103,200
2025-08-12	61.490	61.770	60.980	61.310	58.132	3,460,800
2025-08-11	62.000	62.170	61.480	61.490	58.303	4,151,700
2025-08-08	62.000	62.260	61.560	61.810	58.606	3,894,600

← NewerPage 5 of 79 · 4,728 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.