Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	49.570	49.570	48.505	48.789	41.801	1,491
2023-05-31	49.855	50.020	49.542	50.020	42.284	1,431
2023-05-30	49.975	49.979	49.550	49.795	42.094	2,686
2023-05-26	50.290	50.290	49.585	49.720	42.031	369
2023-05-25	51.150	51.150	49.782	50.670	42.834	1,219
2023-05-24	52.290	52.290	51.441	51.509	43.543	2,843
2023-05-23	52.304	52.810	52.285	52.649	44.507	2,519
2023-05-22	52.280	52.280	51.830	52.048	43.999	9,597
2023-05-19	53.020	53.160	53.020	53.123	44.907	124
2023-05-18	52.850	52.850	52.366	52.530	44.406	229
2023-05-17	52.950	53.408	52.950	53.408	45.148	2,496
2023-05-16	54.760	54.760	52.959	52.959	44.769	6,337
2023-05-15	55.360	55.360	54.425	54.930	46.435	5,410
2023-05-12	55.820	55.820	54.925	54.925	46.431	38,102
2023-05-11	56.390	56.390	55.460	55.530	46.942	18,813
2023-05-10	56.980	56.980	56.090	56.221	47.526	569
2023-05-09	56.530	56.530	56.032	56.530	47.787	88,694
2023-05-05	56.360	56.360	55.977	55.977	47.319	42
2023-05-04	56.081	56.660	55.834	56.660	47.897	352
2023-05-03	55.963	56.330	55.782	56.330	47.618	682
2023-05-02	56.840	56.842	55.141	55.141	46.613	1,559
2023-04-28	57.370	57.900	57.370	57.542	48.643	1,403
2023-04-27	56.435	56.809	56.070	56.515	47.775	2,079
2023-04-26	56.698	56.920	56.172	56.605	47.851	2,547
2023-04-25	57.710	57.710	57.360	57.542	48.643	712
2023-04-24	57.760	57.800	57.215	57.215	48.366	1,128
2023-04-21	57.680	57.680	57.039	57.039	48.217	9,267
2023-04-20	57.480	57.480	56.418	56.643	47.883	3,281
2023-04-19	57.360	57.590	57.230	57.441	48.558	1,551
2023-04-18	58.640	58.640	58.080	58.080	49.098	1,727
2023-04-17	58.118	58.190	58.118	58.118	49.130	112
2023-04-14	58.120	58.120	57.679	57.710	48.785	4,163
2023-04-13	57.800	58.189	57.397	58.189	49.190	6,181
2023-04-12	58.200	58.425	58.049	58.110	49.123	5,807
2023-04-11	58.000	58.171	57.825	58.171	49.174	1,533
2023-04-06	57.810	58.036	57.450	57.682	48.761	407
2023-04-05	56.650	57.711	56.485	57.711	48.786	1,174
2023-04-04	55.485	56.159	55.485	56.159	47.474	61,149
2023-04-03	55.194	56.041	55.080	56.041	47.374	2,033
2023-03-31	55.874	55.874	55.653	55.653	47.046	355
2023-03-30	55.593	55.667	55.593	55.650	47.043	175
2023-03-29	55.306	55.543	55.216	55.216	46.676	1,112
2023-03-28	54.357	54.933	54.357	54.828	46.349	1,845
2023-03-27	54.248	54.435	54.154	54.368	45.960	1,491
2023-03-24	52.409	52.977	52.327	52.943	44.755	199
2023-03-23	53.040	53.433	52.320	52.320	44.228	1,058
2023-03-22	53.790	54.155	53.752	53.930	45.589	501,674
2023-03-21	54.954	54.965	53.441	53.925	45.585	1,219
2023-03-20	55.431	55.610	55.095	55.340	46.781	1,699
2023-03-17	55.820	55.820	55.462	55.487	46.905	24,022
2023-03-16	55.933	56.565	55.668	55.781	47.154	792
2023-03-15	55.623	55.870	55.623	55.805	47.174	975
2023-03-14	54.585	55.166	54.435	54.435	46.016	1,530
2023-03-13	53.148	55.015	53.140	54.435	46.016	448
2023-03-10	54.342	54.352	53.075	53.445	45.179	464
2023-03-09	54.960	55.107	54.907	54.907	46.415	28,254
2023-03-08	54.570	55.010	54.507	54.787	46.314	590
2023-03-07	55.930	55.930	54.550	54.605	46.160	320
2023-03-06	55.900	55.967	55.760	55.910	47.263	2,455
2023-03-03	55.070	55.518	54.863	55.515	46.929	3,990

← NewerPage 15 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.6675 USD
2026-05-28	0.6675 USD
2026-02-26	0.6675 USD
2025-12-04	0.6675 USD
2025-09-04	0.6675 USD
2025-05-28	0.6675 USD
2025-02-27	0.6675 USD
2024-11-28	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.