Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	75.370	76.450	75.030	75.320	53.063	5,453,000
2018-12-03	74.120	75.210	73.640	75.130	52.930	4,425,400
2018-11-30	73.790	74.530	73.570	74.500	52.486	5,397,600
2018-11-29	73.950	74.000	73.130	73.750	51.957	3,841,200
2018-11-28	73.900	74.080	72.810	73.320	51.654	3,555,700
2018-11-27	73.830	74.310	73.410	74.110	52.211	4,646,700
2018-11-26	73.060	74.030	73.010	73.990	52.126	3,143,000
2018-11-23	73.360	73.460	72.770	73.100	51.499	1,316,500
2018-11-21	74.500	74.520	73.230	73.350	51.676	2,795,200
2018-11-20	74.720	75.240	73.910	74.660	52.598	4,930,500
2018-11-19	73.510	74.440	73.350	74.420	52.429	3,159,500
2018-11-16	74.110	74.330	73.250	73.610	51.859	3,683,300
2018-11-15	73.190	73.590	72.430	73.450	51.746	4,769,600
2018-11-14	73.720	74.650	73.260	73.650	51.887	4,401,100
2018-11-13	73.420	74.170	72.950	74.020	52.148	2,821,900
2018-11-12	72.340	74.270	72.340	73.430	51.732	4,031,700
2018-11-09	71.260	72.440	71.110	72.250	50.901	2,682,900
2018-11-08	71.280	71.620	70.320	71.220	50.175	2,045,600
2018-11-07	70.890	71.260	70.430	71.180	50.147	2,829,600
2018-11-06	70.350	70.790	70.010	70.670	49.787	2,464,300
2018-11-05	70.000	70.730	69.700	70.230	49.477	3,363,200
2018-11-02	70.400	70.650	68.700	69.890	49.238	4,719,200
2018-11-01	71.810	72.440	69.980	70.330	49.548	5,079,500
2018-10-31	72.390	72.610	71.310	71.420	50.316	3,774,800
2018-10-30	72.520	72.940	71.720	72.840	51.316	3,824,400
2018-10-29	71.850	72.790	71.680	72.200	50.865	3,443,000
2018-10-26	73.090	73.580	71.010	71.670	50.492	3,841,200
2018-10-25	74.060	74.110	72.490	72.730	51.239	2,758,100
2018-10-24	73.210	74.650	72.880	74.190	52.267	3,834,500
2018-10-23	73.460	73.990	72.790	72.910	51.366	3,225,500
2018-10-22	73.780	73.900	72.870	73.270	51.619	3,175,400
2018-10-19	72.170	73.990	72.170	73.500	51.781	4,303,900
2018-10-18	72.320	72.790	71.960	72.230	50.887	2,239,100
2018-10-17	72.140	72.560	71.690	72.300	50.936	2,153,400
2018-10-16	71.520	72.630	71.500	72.300	50.936	2,163,500
2018-10-15	71.310	71.900	71.020	71.610	50.450	3,378,200
2018-10-12	71.650	72.000	70.790	71.370	50.281	3,111,700
2018-10-11	73.490	73.500	71.590	71.780	50.569	3,424,000
2018-10-10	73.420	74.050	72.960	73.210	51.577	3,663,000
2018-10-09	73.420	73.880	73.010	73.360	51.683	3,694,300
2018-10-08	72.050	73.700	71.920	72.990	51.422	3,755,300
2018-10-05	70.710	72.150	70.590	71.850	50.619	3,557,700
2018-10-04	70.170	70.910	69.590	70.690	49.802	2,421,300
2018-10-03	70.850	71.140	69.690	70.290	49.520	3,053,900
2018-10-02	70.350	70.990	70.230	70.880	49.935	1,905,100
2018-10-01	70.120	70.400	69.800	70.100	49.386	1,725,100
2018-09-28	69.190	70.290	69.140	70.280	49.513	3,095,800
2018-09-27	68.840	69.490	68.560	69.140	48.710	4,478,400
2018-09-26	69.760	70.010	68.720	68.820	48.484	2,960,500
2018-09-25	70.200	70.310	69.430	69.550	48.998	3,672,000
2018-09-24	70.710	70.960	70.030	70.080	49.372	3,196,700
2018-09-21	70.450	71.070	70.050	70.850	49.914	5,587,200
2018-09-20	70.450	70.470	69.230	70.320	49.541	5,144,200
2018-09-19	72.450	72.450	70.380	70.620	49.752	2,964,000
2018-09-18	72.120	72.290	71.540	71.920	50.668	2,379,200
2018-09-17	71.810	72.160	71.380	71.990	50.717	2,393,700
2018-09-14	71.960	72.120	71.180	71.860	50.626	2,280,800
2018-09-13	71.650	72.260	71.360	72.180	50.851	2,694,800
2018-09-12	71.540	72.250	71.370	71.570	50.422	2,033,100
2018-09-11	72.240	72.520	71.590	71.600	50.443	3,059,700

← NewerPage 34 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.