Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	56.920	56.990	55.450	55.590	51.463	3,663,700
2025-02-13	56.180	57.000	55.660	56.710	52.500	4,995,700
2025-02-12	55.290	56.370	54.560	55.930	51.778	5,075,900
2025-02-11	55.100	55.760	54.500	55.710	51.574	5,604,100
2025-02-10	54.500	55.340	54.400	55.310	51.204	4,839,200
2025-02-07	54.190	54.880	53.930	54.630	50.575	3,067,800
2025-02-06	54.250	54.450	53.910	54.380	50.343	3,247,800
2025-02-05	54.600	54.760	53.830	54.100	50.084	6,157,400
2025-02-04	55.730	55.730	52.930	53.960	49.954	9,350,800
2025-02-03	55.190	56.690	54.900	56.320	52.139	3,921,600
2025-01-31	55.680	55.910	55.260	55.590	51.463	4,289,200
2025-01-30	55.630	56.000	55.380	55.810	51.667	3,170,900
2025-01-29	55.310	56.130	55.080	55.100	51.010	3,611,500
2025-01-28	55.560	56.130	54.980	55.310	51.204	4,576,000
2025-01-27	53.950	55.820	53.660	55.730	51.593	6,517,600
2025-01-24	53.000	53.720	52.900	53.480	49.510	4,277,100
2025-01-23	53.200	53.870	52.880	53.210	49.260	5,134,700
2025-01-22	55.730	55.730	52.850	52.930	49.001	5,963,400
2025-01-21	55.610	56.580	55.240	55.910	51.760	5,751,600
2025-01-17	54.900	55.710	54.650	55.280	51.176	4,655,500
2025-01-16	53.530	55.130	53.500	55.060	50.973	4,578,100
2025-01-15	54.440	54.560	53.480	53.650	49.667	4,547,400
2025-01-14	53.570	53.930	53.300	53.690	49.704	4,735,600
2025-01-13	53.440	53.550	52.950	53.460	49.491	3,972,500
2025-01-10	54.460	54.940	53.220	53.390	49.427	4,196,300
2025-01-08	53.900	54.650	53.470	54.600	50.547	4,430,400
2025-01-07	53.800	54.460	53.710	54.030	50.019	3,865,300
2025-01-06	55.120	55.120	53.260	53.660	49.677	3,748,700
2025-01-03	54.770	54.950	54.500	54.730	50.667	3,366,500
2025-01-02	54.280	54.610	53.930	54.400	50.362	3,680,700
2024-12-31	54.010	54.260	53.350	53.860	49.862	2,714,900
2024-12-30	53.750	54.030	53.350	53.870	49.871	3,202,200
2024-12-27	53.360	54.100	53.330	53.930	49.927	2,932,200
2024-12-26	53.540	53.870	53.500	53.710	49.723	1,835,200
2024-12-24	53.320	53.820	53.240	53.770	49.778	1,329,400
2024-12-23	53.560	53.680	53.050	53.680	49.695	4,063,300
2024-12-20	53.010	53.820	52.950	53.660	49.677	8,702,800
2024-12-19	52.670	53.600	52.440	52.990	49.056	4,215,600
2024-12-18	53.510	53.900	52.600	52.630	48.723	5,895,900
2024-12-17	53.190	53.820	53.100	53.590	49.612	3,513,200
2024-12-16	54.080	54.290	53.510	53.530	49.556	3,427,100
2024-12-13	53.830	54.440	53.720	54.040	50.028	2,985,200
2024-12-12	54.450	54.510	53.540	53.830	49.834	6,079,800
2024-12-11	55.060	55.210	54.000	54.270	50.241	4,155,100
2024-12-10	55.370	55.410	54.220	55.010	50.926	5,098,900
2024-12-09	56.050	56.260	55.430	55.590	51.463	6,352,200
2024-12-06	57.000	57.110	55.820	56.050	51.889	3,453,500
2024-12-05	56.400	57.380	56.200	56.910	52.685	5,964,000
2024-12-04	56.470	56.920	55.950	56.360	52.176	4,593,500
2024-12-03	57.700	57.880	56.660	56.670	52.463	8,405,700
2024-12-02	58.760	58.760	57.280	57.340	53.083	5,658,700
2024-11-29	59.180	59.390	58.510	58.750	54.389	2,553,300
2024-11-27	59.580	60.270	59.430	59.700	54.650	5,400,800
2024-11-26	58.550	59.340	58.260	59.120	54.119	4,577,000
2024-11-25	58.500	58.970	58.240	58.530	53.579	5,578,700
2024-11-22	58.650	58.920	57.930	58.140	53.222	4,785,100
2024-11-21	58.000	58.430	57.530	58.370	53.433	3,871,700
2024-11-20	57.620	57.890	57.350	57.800	52.911	2,632,900
2024-11-19	57.480	57.680	56.950	57.590	52.719	4,564,400
2024-11-18	57.290	58.240	57.020	57.710	52.829	4,293,400

← NewerPage 8 of 21 · 1,256 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.