Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	54.670	55.390	54.490	54.850	51.386	5,756,700
2025-05-09	55.070	55.290	54.670	55.090	51.610	3,312,200
2025-05-08	54.860	55.550	54.580	55.000	51.526	4,673,600
2025-05-07	54.500	55.690	54.300	55.150	51.667	4,070,100
2025-05-06	54.500	55.110	54.080	54.680	51.226	4,100,300
2025-05-05	54.880	54.930	53.940	54.420	50.983	4,314,900
2025-05-02	54.930	55.290	54.430	55.000	51.526	7,472,100
2025-05-01	56.640	57.020	54.710	54.830	51.367	7,996,200
2025-04-30	54.320	54.620	53.290	54.380	50.945	6,157,800
2025-04-29	53.470	54.480	53.370	54.310	50.880	5,046,600
2025-04-28	52.950	53.840	52.750	53.740	50.346	3,889,100
2025-04-25	53.240	53.450	52.920	52.950	49.606	5,352,200
2025-04-24	53.090	53.590	52.760	53.350	49.980	3,980,400
2025-04-23	53.200	54.500	52.790	53.330	49.962	5,342,000
2025-04-22	52.600	53.660	52.430	53.400	50.027	4,703,800
2025-04-21	52.920	53.160	51.420	52.060	48.772	3,608,600
2025-04-17	52.630	53.980	52.500	53.170	49.812	8,734,000
2025-04-16	54.100	54.100	52.860	53.060	49.709	6,082,300
2025-04-15	54.290	54.500	53.630	53.670	50.280	4,359,300
2025-04-14	53.000	54.260	52.590	54.100	50.683	4,039,800
2025-04-11	51.960	53.020	51.020	52.740	49.409	5,152,800
2025-04-10	52.200	52.580	50.780	51.930	48.650	5,827,600
2025-04-09	49.230	52.420	48.070	52.250	48.950	9,854,400
2025-04-08	51.130	51.330	49.050	49.660	46.523	9,528,800
2025-04-07	51.510	52.400	49.850	50.830	47.619	7,889,000
2025-04-04	56.980	56.990	52.710	52.730	49.399	8,633,400
2025-04-03	57.000	57.050	55.620	56.250	52.697	7,118,800
2025-04-02	56.510	56.560	55.870	56.230	52.678	3,264,000
2025-04-01	56.110	56.280	55.560	56.260	52.706	4,612,200
2025-03-31	55.450	56.290	55.070	56.070	52.528	7,010,900
2025-03-28	54.810	55.400	54.530	54.990	51.517	3,830,200
2025-03-27	53.950	54.580	53.700	54.470	51.030	5,189,900
2025-03-26	53.120	54.010	52.960	53.860	50.458	3,618,100
2025-03-25	54.100	54.240	52.650	52.850	49.512	5,105,000
2025-03-24	54.390	55.230	54.200	54.330	50.898	4,144,600
2025-03-21	54.800	55.280	54.210	54.550	51.104	7,961,400
2025-03-20	55.040	55.450	54.750	54.980	51.507	3,984,600
2025-03-19	54.730	55.170	54.500	54.910	51.442	4,313,500
2025-03-18	54.450	54.800	53.880	54.770	51.311	4,937,100
2025-03-17	54.790	55.330	54.300	54.710	51.254	4,838,700
2025-03-14	53.920	54.800	53.690	54.680	51.226	5,187,700
2025-03-13	53.920	54.400	53.620	54.090	50.674	3,448,700
2025-03-12	54.520	54.800	53.520	53.720	50.327	5,081,200
2025-03-11	56.690	56.970	55.000	55.140	51.657	4,316,600
2025-03-10	55.490	57.130	55.050	56.540	52.969	6,307,000
2025-03-07	53.730	55.540	53.530	55.220	51.732	6,524,600
2025-03-06	54.080	54.350	53.270	53.690	50.299	3,470,900
2025-03-05	54.030	54.530	53.780	54.100	50.683	4,346,700
2025-03-04	56.920	57.250	53.700	54.330	50.898	8,397,800
2025-03-03	56.540	57.210	56.330	56.870	53.278	6,791,700
2025-02-28	56.400	56.790	55.800	56.620	53.044	7,862,300
2025-02-27	56.910	57.790	56.470	56.480	52.287	5,773,100
2025-02-26	57.270	57.650	56.880	57.110	52.870	4,422,300
2025-02-25	57.450	57.640	56.960	57.430	53.167	3,867,400
2025-02-24	57.600	57.700	56.760	56.870	52.648	4,323,600
2025-02-21	56.250	57.540	56.000	57.430	53.167	5,117,600
2025-02-20	55.500	56.640	55.280	56.320	52.139	4,128,600
2025-02-19	55.710	55.860	55.340	55.670	51.537	4,744,600
2025-02-18	55.540	55.850	54.970	55.610	51.482	3,512,300
2025-02-14	56.920	56.990	55.450	55.590	51.463	3,663,700

← NewerPage 7 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.