Dominion Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	78.800	78.800	78.231	78.242	63.050	1,823
2022-02-22	80.030	80.030	80.030	80.030	64.491	1
2022-02-18	79.160	79.590	79.160	79.310	63.911	201
2022-02-17	78.030	78.910	78.030	78.910	63.589	90
2022-02-16	78.200	78.200	77.785	77.840	62.727	7
2022-02-15	79.169	79.482	79.169	79.320	63.919	2
2022-02-14	79.300	79.320	78.760	79.320	63.919	13
2022-02-11	78.590	79.360	78.350	78.350	63.138	1,193
2022-02-10	79.680	79.680	78.580	78.580	63.323	6,306
2022-02-09	80.790	80.790	80.260	80.260	64.677	3
2022-02-08	80.605	80.700	80.150	80.540	64.902	21
2022-02-07	80.080	80.190	80.080	80.180	64.612	1
2022-02-04	80.320	80.690	79.510	80.570	64.927	11
2022-02-03	81.050	81.660	80.930	80.957	65.239	210
2022-02-02	80.210	81.120	80.200	81.120	65.370	79
2022-02-01	80.780	80.780	79.634	79.670	64.201	110
2022-01-31	77.900	80.460	77.900	80.460	64.838	3
2022-01-28	77.760	78.450	77.760	78.450	63.218	1
2022-01-27	78.800	79.000	78.225	78.225	63.037	45
2022-01-26	77.933	78.620	77.745	77.745	62.650	394
2022-01-25	77.390	77.810	77.390	77.810	62.702	1
2022-01-24	79.100	79.460	77.685	77.685	62.602	55
2022-01-21	79.840	80.115	79.390	79.730	64.250	280
2022-01-20	79.740	79.968	79.670	79.968	64.441	411
2022-01-19	78.460	79.370	78.360	79.370	63.960	184
2022-01-18	78.355	78.720	77.776	78.350	63.138	74
2022-01-14	79.048	79.168	79.048	79.168	63.797	251
2022-01-13	79.220	79.640	79.220	79.560	64.113	965
2022-01-12	79.530	79.530	79.020	79.340	63.935	3
2022-01-11	80.000	80.015	78.950	79.150	63.782	220
2022-01-10	80.525	80.603	79.825	80.260	64.677	384
2022-01-07	79.530	80.290	79.385	80.290	64.701	402
2022-01-06	79.170	80.351	79.170	79.600	64.145	233
2022-01-05	79.295	80.010	79.295	79.900	64.387	1,009
2022-01-04	78.320	78.740	78.270	78.370	63.154	8
2021-12-31	78.209	78.320	78.209	78.290	63.089	107
2021-12-30	78.510	78.510	78.282	78.282	63.083	18
2021-12-22	76.820	76.980	76.820	76.980	62.034	15
2021-12-21	78.360	78.360	77.310	77.710	62.622	15
2021-12-20	75.990	77.740	75.990	77.740	62.646	106
2021-12-16	78.120	79.210	78.120	78.570	63.315	65
2021-12-15	76.554	77.880	76.540	77.710	62.622	160
2021-12-14	76.770	76.770	76.250	76.250	61.445	1
2021-12-13	75.540	77.010	75.540	76.830	61.913	39
2021-12-10	76.295	76.295	76.295	76.295	61.482	15
2021-12-09	75.300	76.370	75.300	76.370	61.542	236
2021-12-08	75.765	75.765	75.270	75.270	60.656	190
2021-12-07	74.570	75.350	74.570	75.350	60.720	191
2021-12-06	73.690	74.640	73.690	74.640	60.148	2
2021-12-03	72.200	72.765	71.400	72.765	58.637	156,287
2021-12-02	72.270	72.270	72.130	72.130	58.125	1
2021-12-01	71.520	72.460	71.520	72.460	57.884	94
2021-11-30	74.000	74.000	72.989	73.000	58.315	291
2021-11-29	74.220	74.600	73.620	74.600	59.593	124
2021-11-26	74.900	74.900	74.000	74.900	59.833	167,861
2021-11-23	74.200	75.240	74.070	74.910	59.841	138
2021-11-22	74.001	74.270	73.820	73.820	58.970	155
2021-11-19	74.448	74.448	74.275	74.275	59.333	26
2021-11-18	75.390	75.390	75.282	75.282	60.138	3
2021-11-17	75.410	75.410	74.752	74.752	59.714	34,034

← NewerPage 20 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.