Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	59.769	60.344	59.265	60.344	49.831	227
2022-11-29	60.020	60.250	59.669	59.670	49.274	79
2022-11-28	61.100	61.560	60.725	60.725	50.146	2,097
2022-11-25	61.430	61.875	61.430	61.545	50.823	284
2022-11-23	60.070	60.920	60.070	60.430	49.902	82
2022-11-22	59.540	60.395	59.540	60.039	49.579	378,709
2022-11-21	59.340	59.937	59.338	59.392	49.045	500
2022-11-18	58.904	59.034	58.785	58.890	48.630	59,738
2022-11-17	58.700	59.180	58.653	58.890	48.630	1,409
2022-11-16	59.385	59.660	59.385	59.465	49.105	29
2022-11-15	58.820	59.430	58.550	58.900	48.639	3,431
2022-11-14	61.680	61.770	58.238	59.080	48.787	1,104
2022-11-11	62.035	62.035	61.648	61.648	50.908	104
2022-11-10	61.830	62.240	61.530	62.118	51.296	372
2022-11-09	60.975	61.240	60.135	60.460	49.927	665
2022-11-08	63.220	63.243	62.440	62.599	51.693	368
2022-11-07	65.105	65.105	59.770	61.200	50.538	7,431
2022-11-04	67.502	68.000	66.953	66.953	55.289	44,738
2022-11-03	69.040	69.498	68.430	69.498	57.391	14,969
2022-11-02	69.720	70.398	69.720	70.390	58.127	258,216
2022-11-01	69.919	70.090	69.919	70.090	57.879	3
2022-10-31	69.990	70.417	69.890	69.890	57.714	178
2022-10-28	67.740	69.075	67.740	69.040	57.012	285
2022-10-27	67.652	67.652	67.410	67.410	55.666	833
2022-10-26	67.410	67.410	66.708	67.350	55.616	5,910
2022-10-25	66.440	67.063	66.010	66.930	55.270	258,032
2022-10-24	66.078	66.385	65.496	65.780	54.320	406
2022-10-21	64.100	65.630	64.100	65.630	54.196	892
2022-10-20	65.030	65.040	64.490	64.490	53.255	113
2022-10-19	65.700	65.700	65.179	65.179	53.824	10
2022-10-18	66.275	66.858	66.275	66.482	54.899	3,134
2022-10-17	65.160	66.075	65.028	66.075	54.564	1,137
2022-10-14	65.635	65.902	64.650	64.650	53.387	311
2022-10-13	61.980	64.200	61.750	64.200	53.015	526
2022-10-12	64.830	64.830	64.518	64.590	53.337	20,284
2022-10-11	64.150	64.860	64.150	64.860	53.560	1,080
2022-10-10	64.400	64.910	64.400	64.870	53.569	12
2022-10-07	65.960	65.960	64.397	64.397	53.178	382,671
2022-10-06	67.482	67.482	66.090	66.105	54.588	1,507
2022-10-05	70.620	70.620	68.618	68.909	56.904	1,694
2022-10-04	71.441	71.883	71.158	71.350	58.920	1,336
2022-10-03	70.235	71.633	70.022	71.535	59.072	2,148
2022-09-30	71.460	71.460	70.048	70.050	57.846	875
2022-09-29	73.917	73.917	73.625	73.625	60.798	113
2022-09-28	74.790	74.790	73.963	74.657	61.651	427
2022-09-27	76.089	76.138	75.840	75.840	62.627	25,561
2022-09-26	76.327	76.328	75.550	75.550	62.388	7
2022-09-23	77.395	77.567	77.070	77.375	63.895	1,393
2022-09-22	78.930	78.930	78.190	78.540	64.857	29,796
2022-09-21	80.030	81.263	79.420	79.770	65.873	16,744
2022-09-20	80.416	80.556	79.723	79.723	65.834	950
2022-09-16	81.429	81.429	81.120	81.120	66.987	600
2022-09-15	82.190	82.190	81.210	81.539	67.333	18
2022-09-14	82.422	83.217	82.422	82.790	68.367	731
2022-09-13	83.630	83.727	83.383	83.630	69.060	671
2022-09-12	83.745	84.383	83.745	84.383	69.682	985
2022-09-09	82.582	82.582	82.582	82.582	68.195	200
2022-09-08	83.219	83.219	83.038	83.139	68.655	600
2022-09-07	82.000	83.488	82.000	83.488	68.943	548
2022-09-06	82.230	82.230	81.500	81.500	67.301	24

← NewerPage 17 of 21 · 1,217 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.