Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	82.745	83.400	82.745	83.400	67.770	89
2022-05-23	83.356	83.680	82.930	82.930	67.388	281
2022-05-20	82.105	82.105	81.810	81.810	66.478	300
2022-05-19	82.425	82.425	81.230	81.560	66.274	11
2022-05-18	83.460	83.760	83.460	83.760	68.062	80
2022-05-17	83.697	83.840	82.412	83.840	68.127	159
2022-05-16	83.238	84.030	83.238	83.850	68.135	420
2022-05-13	82.625	83.280	82.625	82.830	67.306	291
2022-05-12	83.350	83.350	81.840	81.840	66.502	1
2022-05-11	84.100	84.100	83.745	83.745	68.050	11
2022-05-10	83.930	84.630	81.430	81.430	66.169	123
2022-05-09	83.600	83.660	82.480	83.425	67.790	392
2022-05-06	82.410	84.010	82.410	84.010	68.265	110
2022-05-05	82.300	83.200	82.070	83.050	67.485	54
2022-05-04	81.280	82.130	81.280	82.130	66.738	1
2022-05-03	81.350	82.220	81.350	82.220	66.811	3
2022-04-29	82.723	82.858	82.723	82.820	67.298	239
2022-04-28	83.640	83.860	83.640	83.860	68.143	50
2022-04-27	83.260	83.260	83.260	83.260	67.656	70
2022-04-26	84.760	84.987	84.420	84.420	68.598	42
2022-04-25	84.160	84.160	83.518	83.682	67.998	101
2022-04-22	86.370	86.370	86.042	86.100	69.964	163
2022-04-21	86.960	87.210	86.665	87.131	70.801	291
2022-04-20	87.830	87.830	87.480	87.480	71.085	1
2022-04-19	87.220	87.220	86.600	86.600	70.370	50
2022-04-14	87.687	87.950	87.060	87.950	71.467	318
2022-04-12	87.320	87.890	87.300	87.570	71.158	5
2022-04-11	88.410	88.580	87.450	87.450	71.061	2
2022-04-08	87.830	88.190	87.790	88.190	71.662	4
2022-04-07	87.760	87.780	87.200	87.750	71.304	218,191
2022-04-06	86.580	87.900	86.300	87.560	71.150	16
2022-04-05	86.290	86.680	86.290	86.390	70.199	1,273
2022-04-04	85.780	86.330	85.390	85.780	69.704	112
2022-04-01	84.870	85.072	84.400	85.072	69.128	21
2022-03-31	85.190	85.580	84.944	85.450	69.435	303
2022-03-30	84.660	85.270	84.660	85.178	69.214	62
2022-03-29	84.360	84.360	83.960	83.960	68.225	330
2022-03-28	83.590	84.300	83.420	83.830	68.119	24
2022-03-25	83.000	84.000	83.000	84.000	68.257	685
2022-03-24	81.710	82.540	81.710	82.180	66.778	372
2022-03-23	81.760	81.760	81.760	81.760	66.437	35
2022-03-22	81.290	81.290	81.290	81.290	66.055	60
2022-03-21	82.340	82.340	81.935	81.935	66.579	71
2022-03-18	83.150	83.150	81.030	81.270	66.039	1
2022-03-17	81.125	83.230	81.125	83.125	67.546	488
2022-03-16	78.990	79.170	78.990	79.170	64.332	45
2022-03-15	81.570	81.570	80.956	80.956	65.784	108
2022-03-14	82.764	83.210	80.892	80.892	65.732	354
2022-03-11	82.360	82.705	82.000	82.000	66.632	927,730
2022-03-10	81.080	81.650	81.080	81.650	66.348	1
2022-03-09	82.230	82.230	80.920	81.450	66.185	340
2022-03-08	83.500	83.850	81.782	82.170	66.770	48
2022-03-07	82.795	83.430	82.170	83.430	67.794	129
2022-03-04	80.650	82.230	80.650	82.230	66.819	27
2022-03-03	79.820	80.520	79.820	80.305	65.255	17
2022-03-02	79.620	80.420	79.600	80.420	64.806	4
2022-03-01	79.610	79.610	78.820	78.820	63.516	319
2022-02-28	79.738	79.738	78.780	79.150	63.782	851
2022-02-25	78.000	79.340	78.000	79.340	63.935	206
2022-02-24	77.520	77.520	76.240	76.240	61.437	35

← NewerPage 19 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.