Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	71.010	71.600	69.980	70.550	69.845	3,097,500
2026-07-28	70.840	71.930	70.600	70.620	69.914	4,010,900
2026-07-27	70.820	71.410	70.090	70.270	69.568	2,902,600
2026-07-24	71.670	71.900	70.800	71.100	70.389	3,480,100
2026-07-23	70.630	71.810	70.570	71.460	70.746	4,373,800
2026-07-22	70.390	71.230	70.150	71.090	70.380	3,272,900
2026-07-21	70.350	70.610	69.780	69.850	69.152	2,871,800
2026-07-20	71.090	71.610	70.170	70.360	69.657	3,009,100
2026-07-17	72.480	72.990	70.930	71.040	70.330	4,492,300
2026-07-16	70.770	71.840	70.420	71.690	70.974	3,690,000
2026-07-15	71.110	71.510	70.440	70.970	70.261	4,539,600
2026-07-14	71.000	71.580	70.850	71.300	70.587	4,544,100
2026-07-13	70.260	70.990	70.150	70.800	70.092	3,357,100
2026-07-10	69.570	70.270	69.430	70.080	69.380	3,956,900
2026-07-09	70.000	70.210	69.300	69.450	68.756	5,113,300
2026-07-08	69.870	70.230	69.360	69.860	69.162	5,728,600
2026-07-07	69.670	70.590	69.670	69.830	69.132	13,939,100
2026-07-06	69.690	69.730	68.930	69.260	68.568	5,046,300
2026-07-02	68.150	69.820	68.040	69.750	69.053	4,301,400
2026-07-01	68.360	68.530	67.380	67.790	67.113	6,183,900
2026-06-30	68.920	69.310	68.240	68.290	67.608	5,656,700
2026-06-29	69.390	69.900	68.770	69.180	68.489	3,999,000
2026-06-26	69.590	69.850	68.890	69.390	68.697	7,800,000
2026-06-25	69.630	70.170	68.780	69.510	68.815	4,209,000
2026-06-24	68.600	69.430	68.410	69.260	68.568	4,446,200
2026-06-23	68.210	68.870	68.070	68.450	67.766	5,393,800
2026-06-22	68.800	69.190	67.870	68.040	67.360	9,226,100
2026-06-18	68.110	69.280	68.080	68.410	67.726	16,090,100
2026-06-17	67.970	68.750	67.870	68.020	67.340	7,105,700
2026-06-16	68.140	69.250	68.110	68.500	67.815	6,131,900
2026-06-15	67.540	68.630	67.330	68.150	67.469	7,790,000
2026-06-12	67.220	68.130	67.120	67.910	67.231	5,831,000
2026-06-11	67.000	67.460	66.610	66.690	66.024	6,979,700
2026-06-10	66.830	66.960	66.160	66.770	66.103	6,185,200
2026-06-09	65.770	66.400	65.470	66.250	65.588	11,509,000
2026-06-08	66.980	67.200	65.510	65.520	64.865	5,624,400
2026-06-05	66.200	67.520	66.200	66.900	66.231	5,119,200
2026-06-04	65.610	66.960	65.470	66.500	65.835	6,168,200
2026-06-03	66.400	67.100	65.460	65.460	64.806	8,595,200
2026-06-02	64.600	66.490	64.600	66.470	65.806	7,134,900
2026-06-01	66.250	66.430	64.550	64.610	63.964	6,493,700
2026-05-29	66.750	67.110	65.830	66.940	66.271	15,741,500
2026-05-28	67.840	68.380	67.370	67.380	66.046	15,167,100
2026-05-27	67.170	67.670	66.870	67.200	65.869	7,337,900
2026-05-26	67.700	68.130	67.200	67.280	65.948	8,121,200
2026-05-22	68.210	68.580	67.430	67.670	66.330	6,459,900
2026-05-21	67.600	68.490	67.580	68.290	66.938	9,778,500
2026-05-20	68.200	68.890	67.310	67.730	66.389	12,506,100
2026-05-19	67.200	68.460	66.300	68.130	66.781	18,275,300
2026-05-18	68.640	68.970	66.450	67.560	66.222	40,094,600
2026-05-15	62.860	63.120	61.710	61.730	60.508	4,678,300
2026-05-14	62.520	63.010	62.520	62.970	61.723	3,167,400
2026-05-13	62.090	63.180	61.830	62.720	61.478	6,126,600
2026-05-12	62.720	63.100	62.130	62.920	61.674	4,791,500
2026-05-11	62.350	62.630	61.750	62.560	61.321	5,559,500
2026-05-08	61.860	62.100	61.040	61.890	60.665	6,031,800
2026-05-07	61.520	61.700	61.170	61.610	60.390	3,190,800
2026-05-06	62.920	62.970	61.610	61.640	60.419	5,139,400
2026-05-05	63.210	63.760	62.690	62.990	61.743	3,332,600
2026-05-04	63.400	64.130	62.670	62.950	61.704	3,883,900

← NewerPage 2 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-11-20	2:1
1992-01-24	3:2

Dividends

Ex-date	Amount
2026-09-04	0.6675 USD
2026-05-29	0.6675 USD
2026-02-27	0.6675 USD
2025-12-05	0.6675 USD
2025-09-05	0.6675 USD
2025-05-29	0.6675 USD
2025-02-28	0.6675 USD
2024-11-29	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.