Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	82.440	83.069	82.438	83.055	68.585	1,296
2022-09-01	81.170	82.250	80.990	82.250	67.921	238
2022-08-31	82.360	82.966	82.360	82.680	67.724	14
2022-08-30	83.410	83.470	82.605	82.605	67.663	117
2022-08-26	84.495	84.495	83.740	83.740	68.593	321
2022-08-23	84.660	84.660	83.720	83.740	68.593	22
2022-08-22	85.252	85.252	85.252	85.252	69.831	50
2022-08-19	85.874	85.874	85.740	85.830	70.305	1
2022-08-18	85.770	85.965	85.770	85.965	70.415	13
2022-08-17	85.110	86.010	85.110	85.450	69.993	16
2022-08-16	84.720	85.760	84.720	85.330	69.895	145
2022-08-15	82.964	84.511	82.964	84.511	69.224	561
2022-08-12	82.470	82.470	82.470	82.470	67.552	158
2022-08-11	82.000	82.245	82.000	82.245	67.368	7
2022-08-10	81.520	81.557	81.520	81.557	66.805	51
2022-08-08	82.990	82.990	81.475	81.798	67.002	215
2022-08-05	83.000	83.000	82.490	82.490	67.569	10
2022-08-04	83.400	83.640	83.400	83.640	68.511	263
2022-08-03	81.960	82.370	81.955	82.370	67.471	255
2022-08-01	81.870	81.915	81.695	81.900	67.086	199
2022-07-29	81.490	82.272	81.490	82.238	67.362	922
2022-07-28	79.869	80.160	79.869	80.160	65.660	1
2022-07-27	78.581	78.895	78.581	78.895	64.624	11
2022-07-26	78.836	79.173	78.801	79.155	64.837	1,403
2022-07-25	77.200	77.920	77.200	77.920	63.825	40
2022-07-22	76.428	76.610	76.340	76.340	62.531	170
2022-07-21	75.760	75.875	75.285	75.875	62.150	214
2022-07-20	77.820	77.820	76.515	76.515	62.675	201
2022-07-15	79.320	79.320	78.920	78.920	64.645	505
2022-07-14	78.040	78.233	77.960	78.233	64.082	71
2022-07-12	80.070	80.168	79.480	79.540	65.152	233
2022-07-11	78.790	79.890	78.790	79.271	64.932	303
2022-07-08	79.305	79.570	79.305	79.570	65.177	101
2022-07-07	80.150	80.150	79.903	79.903	65.450	21
2022-07-06	79.780	80.560	79.530	79.800	65.365	111
2022-07-05	80.980	81.130	78.350	78.350	64.178	2,425
2022-07-01	80.040	80.633	79.670	80.620	66.037	1,366
2022-06-30	79.090	80.470	79.090	80.470	65.914	52
2022-06-29	78.970	79.050	78.820	78.830	64.571	102
2022-06-28	79.180	79.180	78.640	78.640	64.415	25
2022-06-27	77.730	78.800	77.730	78.800	64.546	1
2022-06-24	77.390	78.020	77.320	78.020	63.907	107
2022-06-23	76.083	76.560	76.083	76.560	62.711	30
2022-06-22	74.500	75.640	74.500	75.640	61.958	294
2022-06-21	73.510	74.560	73.375	74.483	61.010	568
2022-06-17	73.750	73.750	73.170	73.380	60.107	23
2022-06-16	73.900	74.460	73.530	74.000	60.615	38
2022-06-15	75.140	75.140	73.980	74.000	60.615	90
2022-06-14	76.520	76.520	73.330	74.060	60.664	12
2022-06-13	78.215	78.530	76.930	76.940	63.023	60
2022-06-10	78.460	79.210	78.460	79.210	64.882	13
2022-06-09	81.020	81.910	80.360	80.360	65.824	1,300
2022-06-08	82.100	82.340	81.480	81.480	66.742	112
2022-06-07	82.092	82.720	82.092	82.720	67.757	10
2022-06-06	82.990	83.210	82.990	83.210	68.159	36
2022-06-01	84.500	84.550	83.432	83.720	68.030	86
2022-05-31	85.100	85.100	84.180	84.380	68.566	49
2022-05-27	84.205	84.770	83.860	84.770	68.883	796
2022-05-26	85.240	85.240	84.710	84.710	68.834	1
2022-05-25	84.920	85.030	84.050	84.126	68.360	710

← NewerPage 18 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.