Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	75.270	75.960	75.120	75.450	54.427	6,087,400
2019-03-04	74.920	75.270	74.130	75.270	54.297	4,604,200
2019-03-01	74.130	74.880	73.770	74.790	53.951	3,917,700
2019-02-28	73.530	74.320	73.300	74.090	53.446	6,208,800
2019-02-27	73.740	74.400	73.710	74.330	52.957	3,596,900
2019-02-26	75.000	75.110	73.320	73.890	52.644	4,357,300
2019-02-25	75.110	75.240	74.340	75.120	53.520	3,751,100
2019-02-22	74.540	75.050	74.070	75.050	53.470	3,219,100
2019-02-21	73.350	74.440	73.310	74.340	52.964	3,966,400
2019-02-20	73.500	73.780	73.230	73.540	52.394	5,685,700
2019-02-19	73.270	73.680	73.010	73.540	52.394	6,081,000
2019-02-15	73.240	73.570	73.010	73.260	52.195	4,662,400
2019-02-14	73.260	73.690	72.810	72.900	51.938	3,642,100
2019-02-13	72.990	73.410	72.700	73.250	52.188	7,234,100
2019-02-12	72.950	73.590	72.400	73.200	52.152	3,938,600
2019-02-11	72.870	73.360	72.500	72.810	51.874	3,481,000
2019-02-08	72.610	73.070	72.350	73.050	52.045	4,160,900
2019-02-07	71.810	72.670	71.390	72.670	51.775	3,397,700
2019-02-06	71.780	71.970	71.270	71.790	51.148	2,893,800
2019-02-05	71.310	72.000	71.040	71.930	51.247	4,041,200
2019-02-04	70.860	71.710	70.510	71.450	50.905	6,226,500
2019-02-01	70.420	71.360	70.020	70.970	50.563	5,090,100
2019-01-31	69.440	70.600	69.040	70.240	50.043	8,457,000
2019-01-30	68.500	69.710	68.500	69.440	49.473	5,566,000
2019-01-29	68.800	68.950	67.470	68.690	48.939	6,100,500
2019-01-28	68.980	69.230	68.280	68.370	48.711	7,980,300
2019-01-25	68.820	69.530	68.820	69.160	49.274	5,621,600
2019-01-24	69.570	69.710	68.490	69.130	49.252	4,967,200
2019-01-23	68.600	69.480	68.580	69.430	49.466	5,005,600
2019-01-22	68.690	68.980	68.030	68.590	48.868	5,481,900
2019-01-18	69.140	69.200	68.300	68.770	48.996	4,149,700
2019-01-17	68.760	69.250	68.540	68.940	49.117	4,184,300
2019-01-16	68.690	69.030	68.120	68.970	49.138	5,575,000
2019-01-15	67.520	68.950	67.410	68.880	49.074	5,780,900
2019-01-14	69.360	69.370	67.720	67.970	48.426	7,249,500
2019-01-11	71.180	71.450	69.420	69.850	49.765	5,615,400
2019-01-10	72.340	72.900	70.660	71.900	51.226	7,266,500
2019-01-09	72.260	72.750	71.710	72.220	51.454	3,986,300
2019-01-08	71.510	72.390	71.180	72.340	51.539	5,453,500
2019-01-07	71.890	72.390	71.050	71.510	50.948	5,009,200
2019-01-04	70.670	72.440	70.640	72.210	51.447	4,567,300
2019-01-03	71.140	71.570	70.280	70.840	50.471	6,264,700
2019-01-02	71.400	71.480	70.230	71.180	50.713	6,378,000
2018-12-31	73.320	73.600	71.090	71.460	50.913	11,807,900
2018-12-28	73.400	74.030	72.940	73.260	52.195	4,643,500
2018-12-27	72.300	73.250	71.380	73.250	52.188	9,444,000
2018-12-26	71.300	72.300	70.160	72.300	51.511	4,576,100
2018-12-24	74.900	75.480	70.810	71.120	50.670	3,515,200
2018-12-21	75.550	76.900	74.540	74.890	53.356	9,307,300
2018-12-20	74.460	75.660	73.770	74.820	53.306	8,028,100
2018-12-19	74.240	74.540	73.500	74.110	52.801	7,216,000
2018-12-18	74.600	75.360	73.440	73.590	52.430	5,676,100
2018-12-17	76.990	77.140	73.650	74.000	52.722	8,619,700
2018-12-14	76.140	77.190	75.550	76.920	54.803	9,081,600
2018-12-13	75.430	76.430	75.430	76.050	54.183	4,938,400
2018-12-12	76.390	76.670	75.190	75.260	53.620	5,076,300
2018-12-11	76.190	76.620	75.960	76.250	54.325	3,991,700
2018-12-10	75.750	76.340	73.850	76.270	54.339	5,784,400
2018-12-07	74.970	76.360	74.480	75.610	53.869	5,232,800
2018-12-06	74.750	74.900	73.360	74.780	53.278	5,493,500

← NewerPage 33 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.