Dominion Energy, Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.100	63.915	62.850	63.560	63.560	3,675,777
2026-10-15	63.795	63.850	62.410	62.860	62.860	5,925,242
2026-10-14	62.520	62.955	61.720	62.800	62.800	5,684,271
2026-10-13	62.890	62.960	61.535	62.300	62.300	3,732,617
2026-10-12	61.680	62.520	61.560	62.450	62.450	3,106,254
2026-10-09	61.580	61.860	61.320	61.640	61.640	2,583,519
2026-10-08	61.570	61.850	61.070	61.750	61.750	7,018,421
2026-10-07	62.000	62.100	60.995	61.530	61.530	4,308,025
2026-10-06	61.140	62.080	61.011	62.000	62.000	3,898,287
2026-10-05	61.170	61.430	60.550	61.020	61.020	4,047,244
2026-10-02	61.030	61.860	61.030	61.310	61.310	3,879,041
2026-10-01	60.290	60.910	59.440	60.760	60.760	5,584,476
2026-09-30	60.950	61.140	60.455	60.520	60.520	4,359,767
2026-09-29	60.040	60.890	59.610	60.640	60.640	4,114,564
2026-09-28	60.630	60.880	59.835	60.280	60.280	3,454,290
2026-09-25	60.330	61.000	60.140	60.680	60.680	4,906,630
2026-09-24	61.250	61.420	60.380	60.400	60.400	5,049,857
2026-09-23	62.210	62.275	61.040	61.170	61.170	4,908,095
2026-09-22	62.670	62.995	62.400	62.430	62.430	8,199,233
2026-09-21	63.530	64.450	62.775	62.820	62.820	5,326,362
2026-09-18	64.010	64.200	63.445	63.580	63.580	9,230,144

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2007-11-20	2:1
1992-01-24	3:2

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.