Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	60.840	61.980	60.610	61.740	58.540	5,414,600
2025-08-06	61.250	61.900	60.950	60.970	57.810	5,408,700
2025-08-05	61.320	61.670	60.620	61.080	57.914	10,023,100
2025-08-04	60.640	61.580	60.310	61.130	57.961	6,820,200
2025-08-01	59.080	60.780	59.050	60.410	57.279	7,653,300
2025-07-31	57.740	58.510	57.530	58.450	55.420	9,138,000
2025-07-30	58.650	59.000	58.000	58.250	55.231	4,091,900
2025-07-29	58.150	58.690	57.890	58.660	55.619	2,976,400
2025-07-28	58.600	58.690	57.820	58.000	54.993	2,908,100
2025-07-25	58.750	58.980	58.450	58.750	55.705	2,908,700
2025-07-24	58.360	59.140	58.170	58.750	55.705	3,970,500
2025-07-23	58.550	58.870	57.900	58.290	55.268	5,192,200
2025-07-22	57.820	58.630	57.440	58.510	55.477	4,018,000
2025-07-21	58.160	58.350	57.670	57.690	54.700	4,380,200
2025-07-18	57.760	58.680	57.610	58.090	55.079	5,451,500
2025-07-17	56.910	57.970	56.720	57.610	54.624	3,787,800
2025-07-16	56.580	57.360	56.410	57.170	54.207	4,411,100
2025-07-15	56.990	57.110	56.190	56.550	53.619	2,985,600
2025-07-14	57.310	57.650	56.790	57.200	54.235	3,219,200
2025-07-11	57.520	57.840	57.120	57.390	54.415	4,726,300
2025-07-10	56.670	58.320	56.520	58.160	55.145	3,655,100
2025-07-09	56.480	57.230	56.280	57.150	54.188	2,890,300
2025-07-08	56.070	56.500	55.360	56.320	53.401	4,397,600
2025-07-07	56.780	57.000	56.080	56.440	53.514	4,271,900
2025-07-03	57.250	57.610	56.660	56.860	53.913	3,095,600
2025-07-02	57.500	58.170	57.030	57.420	54.444	7,517,700
2025-07-01	56.670	57.710	56.170	57.650	54.662	5,922,600
2025-06-30	55.510	56.610	55.200	56.520	53.590	6,009,800
2025-06-27	55.620	56.230	55.140	55.870	52.974	6,225,500
2025-06-26	55.080	55.410	54.800	55.180	52.320	5,695,100
2025-06-25	55.800	55.840	54.890	55.200	52.339	4,113,100
2025-06-24	55.780	56.390	55.640	55.980	53.078	7,600,600
2025-06-23	54.450	56.000	54.250	55.880	52.983	9,467,300
2025-06-20	54.250	54.780	54.050	54.220	51.409	14,473,100
2025-06-18	54.020	54.510	53.590	54.180	51.372	10,128,600
2025-06-17	54.610	54.670	53.360	53.770	50.983	11,059,300
2025-06-16	55.730	56.170	54.590	54.730	51.893	4,208,200
2025-06-13	55.930	56.270	55.280	55.510	52.633	4,289,000
2025-06-12	55.580	55.980	55.340	55.910	53.012	4,955,000
2025-06-11	55.480	55.860	55.370	55.570	52.689	5,298,100
2025-06-10	55.650	55.930	55.280	55.610	52.727	5,926,500
2025-06-09	55.760	56.170	55.520	55.670	52.784	5,535,100
2025-06-06	56.380	56.380	55.470	55.770	52.879	4,402,700
2025-06-05	56.120	56.330	55.620	56.000	53.097	4,821,500
2025-06-04	56.750	56.790	56.060	56.080	53.173	5,398,000
2025-06-03	57.000	57.070	56.320	56.690	53.751	4,737,200
2025-06-02	56.360	57.180	56.000	56.770	53.827	4,643,800
2025-05-30	55.870	56.880	55.800	56.670	53.732	9,415,800
2025-05-29	55.200	56.110	55.020	56.020	53.116	4,612,200
2025-05-28	56.710	56.770	55.470	55.880	52.350	6,772,800
2025-05-27	56.690	56.940	56.280	56.730	53.147	5,276,500
2025-05-23	56.000	56.470	55.020	56.290	52.735	5,958,200
2025-05-22	56.170	56.320	55.110	55.660	52.144	5,419,300
2025-05-21	57.670	57.930	56.420	56.530	52.959	7,410,200
2025-05-20	57.300	58.640	57.000	58.000	54.337	11,479,600
2025-05-19	55.420	56.210	55.000	56.200	52.650	6,461,000
2025-05-16	54.970	55.790	54.710	55.770	52.247	4,679,000
2025-05-15	54.000	55.080	53.980	55.040	51.564	5,850,900
2025-05-14	53.560	54.020	52.530	54.000	50.589	7,964,700
2025-05-13	54.890	54.980	53.740	53.810	50.411	5,801,700

← NewerPage 6 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.