Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	56.200	57.660	56.000	57.630	52.755	5,808,200
2024-11-14	56.740	57.110	55.990	56.190	51.437	4,822,300
2024-11-13	57.510	57.650	55.820	56.580	51.794	6,499,800
2024-11-12	57.960	58.100	56.800	57.030	52.206	4,992,700
2024-11-11	57.810	58.670	57.650	58.150	53.231	2,884,000
2024-11-08	56.650	58.080	56.570	57.790	52.902	5,554,300
2024-11-07	57.420	57.580	56.600	56.630	51.840	5,971,900
2024-11-06	58.280	58.350	57.050	57.070	52.243	5,772,200
2024-11-05	57.440	58.660	57.180	58.590	53.634	3,813,100
2024-11-04	58.400	58.550	57.270	57.620	52.746	6,337,700
2024-11-01	59.930	61.970	58.940	58.990	54.000	8,602,600
2024-10-31	58.760	59.960	58.510	59.530	54.495	5,970,400
2024-10-30	58.810	59.060	58.070	58.450	53.506	4,085,900
2024-10-29	59.820	59.910	58.620	58.620	53.662	4,938,700
2024-10-28	59.920	60.390	59.740	60.120	55.035	2,929,300
2024-10-25	61.000	61.160	59.500	59.580	54.540	3,200,400
2024-10-24	60.940	61.260	60.530	60.770	55.630	2,591,500
2024-10-23	59.950	60.930	59.790	60.930	55.776	2,643,100
2024-10-22	59.450	60.200	58.790	60.000	54.925	4,221,600
2024-10-21	60.160	60.670	59.840	60.030	54.952	3,522,000
2024-10-18	59.770	60.000	59.140	59.920	54.852	4,053,100
2024-10-17	60.580	60.730	59.640	59.740	54.687	4,926,400
2024-10-16	58.750	60.720	57.740	60.550	55.428	8,468,400
2024-10-15	57.220	58.160	57.210	57.610	52.737	3,086,700
2024-10-14	56.190	56.990	56.020	56.930	52.115	3,353,800
2024-10-11	55.490	56.290	55.420	56.220	51.465	3,479,200
2024-10-10	56.580	56.860	55.470	55.490	50.796	5,511,200
2024-10-09	56.780	57.230	56.020	56.380	51.611	2,736,200
2024-10-08	57.420	57.440	56.810	56.810	52.005	3,150,500
2024-10-07	58.000	58.020	56.880	57.090	52.261	2,467,200
2024-10-04	57.440	58.310	57.230	58.230	53.305	2,459,600
2024-10-03	58.480	58.590	57.960	58.080	53.167	2,216,300
2024-10-02	58.000	58.450	57.900	58.360	53.424	2,125,100
2024-10-01	57.690	58.730	57.410	58.240	53.314	4,088,300
2024-09-30	57.470	57.800	57.070	57.790	52.902	3,564,600
2024-09-27	57.360	57.560	57.010	57.160	52.325	3,656,200
2024-09-26	57.140	57.900	56.950	57.130	52.298	4,702,800
2024-09-25	57.380	57.380	56.730	57.220	52.380	5,105,900
2024-09-24	57.460	58.060	56.960	57.020	52.197	5,644,400
2024-09-23	58.000	58.180	57.570	57.860	52.966	4,276,700
2024-09-20	57.740	57.990	57.180	57.930	53.030	9,329,900
2024-09-19	57.220	57.670	56.830	57.480	52.618	4,107,400
2024-09-18	58.290	58.350	57.020	57.410	52.554	2,980,600
2024-09-17	58.400	58.720	57.920	58.350	53.414	3,504,500
2024-09-16	58.420	58.940	58.080	58.530	53.579	3,284,000
2024-09-13	57.470	58.180	56.930	58.160	53.241	2,986,600
2024-09-12	57.200	57.550	56.850	57.180	52.343	3,121,800
2024-09-11	57.450	57.580	56.560	57.230	52.389	4,236,200
2024-09-10	57.640	58.110	57.490	57.710	52.829	2,789,100
2024-09-09	57.180	57.640	56.820	57.370	52.517	4,087,500
2024-09-06	57.490	57.860	57.020	57.110	52.279	2,582,500
2024-09-05	57.970	58.130	57.060	57.340	52.490	2,574,300
2024-09-04	57.120	57.730	56.870	57.490	52.627	3,273,100
2024-09-03	55.690	57.150	55.650	56.730	51.931	4,220,500
2024-08-30	55.560	56.010	55.310	55.900	51.172	5,450,400
2024-08-29	56.190	56.210	55.410	56.120	50.762	3,315,500
2024-08-28	56.140	56.420	55.880	56.150	50.789	4,821,900
2024-08-27	56.470	56.710	55.900	56.030	50.681	2,295,700
2024-08-26	56.610	56.960	56.360	56.520	51.124	2,575,000
2024-08-23	56.620	56.830	56.300	56.470	51.079	2,021,600

← NewerPage 9 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.