Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	72.240	72.520	71.590	71.600	50.443	3,059,700
2018-09-10	71.750	72.370	71.680	72.280	50.922	2,017,900
2018-09-07	71.720	71.940	71.030	71.460	50.344	2,142,500
2018-09-06	71.340	72.550	71.210	72.250	50.901	2,972,800
2018-09-05	71.220	72.520	71.170	72.450	50.453	3,156,000
2018-09-04	70.770	71.350	70.750	71.230	49.604	1,995,300
2018-08-31	70.850	71.450	70.430	70.770	49.283	2,687,800
2018-08-30	71.250	71.640	70.710	70.980	49.430	2,994,500
2018-08-29	71.120	71.280	70.720	71.160	49.555	2,693,900
2018-08-28	71.250	71.290	70.730	70.850	49.339	1,820,900
2018-08-27	71.680	71.740	70.850	71.250	49.618	1,517,500
2018-08-24	71.270	71.670	70.930	71.640	49.889	1,423,300
2018-08-23	71.140	71.450	70.910	71.070	49.492	1,602,900
2018-08-22	71.610	71.650	70.970	71.290	49.645	2,088,600
2018-08-21	71.800	71.990	71.360	71.620	49.875	1,956,800
2018-08-20	71.920	72.100	71.580	71.780	49.987	2,071,900
2018-08-17	71.270	72.040	71.190	71.750	49.966	2,850,600
2018-08-16	70.260	71.190	69.940	71.130	49.534	2,838,300
2018-08-15	69.850	70.880	69.800	70.250	48.921	4,535,900
2018-08-14	69.890	69.980	69.500	69.660	48.510	4,524,300
2018-08-13	70.600	70.600	69.730	69.820	48.622	5,385,500
2018-08-10	71.370	71.770	70.590	70.690	49.228	2,573,900
2018-08-09	70.720	71.130	70.470	71.030	49.464	1,484,300
2018-08-08	71.010	71.170	70.380	70.720	49.248	2,774,000
2018-08-07	71.480	71.480	70.560	71.070	49.492	2,988,100
2018-08-06	72.060	72.490	71.500	71.750	49.966	2,425,700
2018-08-03	71.110	72.380	70.870	72.120	50.223	2,555,100
2018-08-02	70.220	71.210	70.080	71.140	49.541	2,893,700
2018-08-01	70.960	71.200	69.690	70.320	48.970	4,736,100
2018-07-31	71.360	71.760	70.770	71.710	49.938	4,510,800
2018-07-30	71.180	71.430	70.620	71.190	49.576	2,908,400
2018-07-27	71.550	71.720	70.830	71.260	49.625	2,588,000
2018-07-26	71.460	71.590	70.980	71.500	49.792	3,292,900
2018-07-25	70.930	71.500	70.480	71.030	49.464	2,272,600
2018-07-24	70.580	71.110	69.880	70.910	49.381	3,273,400
2018-07-23	71.400	71.500	70.520	70.990	49.437	2,911,300
2018-07-20	71.710	72.090	71.100	71.270	49.631	4,128,300
2018-07-19	71.940	72.400	71.510	72.000	50.140	6,345,200
2018-07-18	70.150	70.350	69.580	69.950	48.712	1,979,100
2018-07-17	70.000	70.560	69.760	70.380	49.012	3,020,100
2018-07-16	69.990	70.050	69.500	69.880	48.664	2,744,900
2018-07-13	70.180	70.660	69.560	69.990	48.740	2,574,800
2018-07-12	69.710	70.170	69.540	70.060	48.789	4,705,000
2018-07-11	69.110	69.720	69.030	69.560	48.441	3,603,000
2018-07-10	67.890	69.350	67.300	69.080	48.106	3,590,200
2018-07-09	70.030	70.100	67.850	68.080	47.410	3,252,300
2018-07-06	69.720	70.090	69.580	70.020	48.761	2,583,600
2018-07-05	69.490	69.750	68.990	69.740	48.566	3,496,700
2018-07-03	68.400	69.480	68.190	69.310	48.267	2,246,600
2018-07-02	68.230	68.610	67.550	68.450	47.668	2,628,700
2018-06-29	68.390	68.510	67.720	68.180	47.480	3,106,700
2018-06-28	68.160	68.750	68.000	68.470	47.682	3,679,500
2018-06-27	67.440	68.220	67.230	68.030	47.375	2,873,700
2018-06-26	67.700	68.040	67.310	67.540	47.034	3,700,600
2018-06-25	67.080	67.980	67.060	67.880	47.271	3,538,700
2018-06-22	66.790	67.070	66.570	66.940	46.616	3,356,200
2018-06-21	66.420	67.010	66.330	66.600	46.379	3,989,900
2018-06-20	67.000	67.100	66.220	66.430	46.261	5,238,600
2018-06-19	66.040	66.980	66.000	66.940	46.616	6,769,100
2018-06-18	66.490	66.530	65.890	66.000	45.962	5,133,300

← NewerPage 35 of 79 · 4,733 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.