Dominion Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 75.410 | 75.410 | 74.752 | 74.752 | 59.714 | 34,034 |
| 2021-11-16 | 75.490 | 75.700 | 75.490 | 75.700 | 60.472 | 68 |
| 2021-11-15 | 74.980 | 75.610 | 74.940 | 75.610 | 60.400 | 77 |
| 2021-11-12 | 74.740 | 74.978 | 74.740 | 74.796 | 59.750 | 201 |
| 2021-11-11 | 75.570 | 75.570 | 74.820 | 75.140 | 60.024 | 217 |
| 2021-11-10 | 75.160 | 75.632 | 75.055 | 75.570 | 60.368 | 2,253 |
| 2021-11-09 | 74.390 | 75.020 | 74.270 | 74.950 | 59.873 | 742 |
| 2021-11-08 | 76.480 | 76.530 | 73.388 | 74.040 | 59.146 | 66,069 |
| 2021-11-05 | 76.401 | 76.440 | 76.060 | 76.180 | 60.855 | 294 |
| 2021-11-04 | 75.450 | 75.735 | 74.940 | 75.090 | 59.984 | 1,101 |
| 2021-11-02 | 75.700 | 75.850 | 75.560 | 75.560 | 60.360 | 2 |
| 2021-11-01 | 75.930 | 75.930 | 75.460 | 75.560 | 60.359 | 30 |
| 2021-10-29 | 76.230 | 76.560 | 76.110 | 76.110 | 60.799 | 14 |
| 2021-10-28 | 76.020 | 76.360 | 76.010 | 76.010 | 60.719 | 1 |
| 2021-10-27 | 76.590 | 76.770 | 76.590 | 76.760 | 61.318 | 730 |
| 2021-10-26 | 76.510 | 77.120 | 76.510 | 76.770 | 61.326 | 226 |
| 2021-10-25 | 76.765 | 77.010 | 76.765 | 77.010 | 61.518 | 54 |
| 2021-10-22 | 77.540 | 77.540 | 77.280 | 77.280 | 61.734 | 75 |
← NewerPage 21 of 21 · 1,218 trading days
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.