Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	53.790	54.375	53.790	54.375	45.966	835
2023-03-01	55.330	55.330	54.425	54.647	45.631	1,647
2023-02-28	55.860	56.145	55.430	56.145	46.882	1,370
2023-02-27	56.990	57.210	56.450	56.450	47.137	1,905
2023-02-24	56.925	57.075	56.260	57.017	47.610	1,122
2023-02-23	57.805	57.805	57.156	57.156	47.727	1,050
2023-02-22	58.017	58.210	57.927	58.165	48.569	490
2023-02-21	58.490	58.700	57.990	57.990	48.423	424,728
2023-02-17	58.197	58.630	57.701	58.585	48.920	1,515
2023-02-16	57.510	57.985	57.040	57.985	48.419	1,514
2023-02-15	57.920	58.125	57.920	58.125	48.535	171
2023-02-14	58.465	58.490	57.720	57.889	48.338	646
2023-02-13	59.140	59.140	58.700	59.069	49.324	830
2023-02-10	58.135	59.618	57.963	59.545	49.721	1,119
2023-02-09	59.825	59.945	58.290	58.290	48.673	134
2023-02-08	59.875	59.875	58.400	58.725	49.037	4,532
2023-02-07	61.200	61.215	60.890	61.030	50.961	174
2023-02-06	60.435	60.560	60.285	60.495	50.514	442
2023-02-03	61.320	61.320	59.100	60.539	50.551	1,027
2023-02-02	62.765	63.349	62.330	62.515	52.201	1,277
2023-02-01	63.190	63.290	63.051	63.100	52.690	591
2023-01-31	62.940	62.940	62.450	62.489	52.180	44
2023-01-30	62.610	62.749	62.610	62.749	52.397	18
2023-01-27	62.645	62.910	62.620	62.620	52.289	588
2023-01-26	62.225	62.559	62.225	62.508	52.195	278
2023-01-25	61.990	62.384	61.990	62.384	52.092	1,082
2023-01-24	62.970	63.140	62.715	62.830	52.464	194,927
2023-01-23	62.245	63.470	62.223	63.470	52.999	152
2023-01-20	62.010	62.241	61.671	62.010	51.780	230,808
2023-01-19	61.896	62.379	61.575	62.379	52.088	1,194
2023-01-18	62.600	62.600	61.750	61.750	51.562	1
2023-01-17	62.820	63.160	62.210	62.660	52.322	11,407
2023-01-13	62.530	62.699	62.320	62.697	52.353	557
2023-01-12	62.310	63.355	62.310	63.355	52.903	3,623
2023-01-11	62.040	62.310	61.815	62.240	51.972	98
2023-01-09	61.950	62.085	61.820	61.820	51.621	50
2023-01-06	61.740	61.905	61.720	61.720	51.537	54
2023-01-05	62.490	62.490	62.245	62.245	51.976	13
2023-01-04	63.117	63.708	63.045	63.045	52.644	3,432
2023-01-03	61.830	62.788	61.830	62.780	52.423	191
2022-12-30	61.700	61.700	60.710	60.710	50.694	10
2022-12-29	61.675	61.675	61.675	61.675	51.500	9
2022-12-28	61.940	61.940	61.370	61.417	51.284	1,586
2022-12-23	60.583	60.583	60.362	60.367	50.407	58
2022-12-22	59.767	59.935	59.460	59.460	49.650	1,049
2022-12-21	60.315	60.315	60.010	60.010	50.110	2,012
2022-12-20	59.163	59.811	59.163	59.603	49.769	242
2022-12-19	59.524	59.990	59.508	59.508	49.690	1,640
2022-12-16	58.850	58.850	57.181	57.948	48.388	1,857
2022-12-15	59.000	59.000	59.000	59.000	49.266	100
2022-12-14	60.499	60.499	60.050	60.206	50.273	426
2022-12-13	60.670	60.755	59.275	59.565	49.738	544
2022-12-12	57.490	58.998	57.300	58.998	49.265	908
2022-12-09	58.273	58.455	58.086	58.419	48.781	233
2022-12-08	57.635	58.446	57.635	58.446	48.804	206
2022-12-07	58.160	58.369	57.829	57.829	48.289	1,503
2022-12-06	59.182	59.182	57.449	58.020	48.448	2,132
2022-12-05	59.907	60.000	59.015	59.232	49.460	1,258
2022-12-02	60.087	60.440	59.907	60.440	50.469	67
2022-12-01	61.155	61.155	60.010	60.240	50.302	689

← NewerPage 16 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.