Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	75.170	75.600	74.040	74.310	53.605	3,663,600
2019-05-29	76.520	76.650	75.120	75.220	54.261	3,159,000
2019-05-28	77.910	77.910	76.220	76.250	55.004	5,757,300
2019-05-24	78.150	78.310	77.680	77.720	56.065	2,101,800
2019-05-23	77.430	78.140	77.220	78.050	56.303	3,302,000
2019-05-22	76.730	77.550	76.580	77.330	55.783	2,832,300
2019-05-21	76.130	77.080	75.750	76.730	55.350	3,505,100
2019-05-20	75.790	76.400	75.550	76.050	54.860	2,702,500
2019-05-17	74.720	75.790	74.670	75.600	54.535	2,474,300
2019-05-16	74.230	75.400	74.070	75.320	54.333	2,659,500
2019-05-15	74.790	74.920	74.290	74.290	53.590	2,870,900
2019-05-14	75.480	75.620	74.470	74.590	53.807	2,907,600
2019-05-13	74.310	75.770	74.310	75.600	54.535	3,522,200
2019-05-10	73.260	74.590	73.070	74.560	53.785	2,336,000
2019-05-09	73.750	73.990	72.610	73.310	52.883	3,652,200
2019-05-08	75.000	75.200	73.750	73.810	53.244	3,180,300
2019-05-07	75.390	75.480	74.640	75.040	54.131	3,684,500
2019-05-06	76.790	76.790	75.400	75.490	54.456	3,725,900
2019-05-03	75.760	77.030	75.590	76.790	55.394	3,126,300
2019-05-02	77.280	77.390	76.460	76.980	55.531	2,450,300
2019-05-01	77.500	77.850	76.920	77.140	55.646	2,878,300
2019-04-30	76.290	77.910	76.200	77.870	56.173	3,359,900
2019-04-29	76.510	76.610	75.790	76.170	54.946	2,598,700
2019-04-26	76.810	77.300	76.660	76.790	55.394	1,702,300
2019-04-25	75.950	76.830	75.750	76.550	55.221	2,215,800
2019-04-24	75.540	76.380	75.380	76.290	55.033	2,836,500
2019-04-23	74.750	75.590	74.600	75.450	54.427	2,922,900
2019-04-22	74.820	75.060	74.410	74.700	53.886	2,351,400
2019-04-18	75.270	75.670	74.890	74.920	54.045	3,307,700
2019-04-17	75.220	75.690	74.670	75.270	54.297	3,023,000
2019-04-16	76.480	76.990	75.030	75.120	54.189	3,079,300
2019-04-15	76.550	76.920	76.180	76.670	55.307	3,362,600
2019-04-12	76.150	76.500	75.620	76.440	55.141	2,063,000
2019-04-11	75.880	76.310	75.690	76.300	55.040	2,169,900
2019-04-10	76.500	76.880	75.540	75.830	54.701	4,466,000
2019-04-09	76.600	76.830	76.010	76.390	55.105	3,272,300
2019-04-08	77.270	77.300	76.400	76.670	55.307	3,525,700
2019-04-05	76.910	77.500	76.440	77.470	55.884	4,478,300
2019-04-04	77.100	77.120	76.290	76.900	55.473	2,701,600
2019-04-03	76.850	77.270	76.240	76.960	55.516	3,358,700
2019-04-02	76.800	77.000	76.030	76.970	55.524	3,934,700
2019-04-01	76.570	76.840	75.770	76.690	55.322	3,488,800
2019-03-29	75.510	76.770	75.220	76.660	55.300	5,008,300
2019-03-28	76.810	77.050	75.590	75.670	54.586	4,236,300
2019-03-27	76.720	76.920	76.300	76.840	55.430	4,460,700
2019-03-26	76.050	76.930	75.790	76.880	55.459	2,658,300
2019-03-25	75.720	76.040	75.200	75.940	54.781	3,770,600
2019-03-22	75.190	75.890	75.050	75.520	54.478	5,324,200
2019-03-21	75.110	75.490	74.910	75.110	54.182	4,049,400
2019-03-20	75.450	75.450	74.770	74.940	54.059	4,656,000
2019-03-19	76.670	76.720	75.000	75.190	54.240	5,730,500
2019-03-18	77.100	77.160	76.270	76.610	55.264	3,797,600
2019-03-15	76.440	77.220	76.240	77.040	55.574	13,410,800
2019-03-14	76.600	76.740	76.070	76.640	55.285	5,120,600
2019-03-13	76.350	76.530	76.140	76.300	55.040	4,801,400
2019-03-12	76.500	76.670	76.040	76.330	55.062	4,095,200
2019-03-11	75.620	76.490	75.620	76.320	55.055	3,727,000
2019-03-08	76.230	76.350	75.140	75.730	54.629	3,754,500
2019-03-07	76.110	76.470	75.850	76.120	54.910	4,242,900
2019-03-06	75.560	76.100	75.250	75.830	54.701	4,963,000

← NewerPage 32 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.