Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	65.410	66.370	65.010	66.310	46.177	9,724,700
2018-06-14	64.440	65.670	64.200	65.520	45.627	5,608,500
2018-06-13	64.810	65.150	64.070	64.310	44.785	5,017,300
2018-06-12	63.130	65.050	63.050	64.890	45.189	7,543,100
2018-06-11	62.800	63.470	62.670	63.210	44.019	5,354,800
2018-06-08	62.510	62.840	62.330	62.600	43.594	3,168,500
2018-06-07	61.790	63.190	61.760	62.390	43.448	4,229,800
2018-06-06	62.850	62.870	61.530	61.750	43.002	4,396,500
2018-06-05	62.600	62.960	62.380	62.770	43.712	3,495,900
2018-06-04	63.500	63.860	62.570	62.640	43.622	2,799,400
2018-06-01	64.120	64.360	63.060	63.360	44.123	3,405,200
2018-05-31	63.410	64.430	63.160	64.190	44.701	4,432,700
2018-05-30	64.490	64.690	63.940	64.520	44.349	4,618,200
2018-05-29	64.100	64.660	63.860	64.340	44.226	4,846,400
2018-05-25	64.160	64.490	64.060	64.170	44.109	2,991,200
2018-05-24	63.900	64.110	63.630	64.000	43.992	4,346,900
2018-05-23	63.830	64.230	63.630	63.910	43.930	5,109,400
2018-05-22	63.720	64.400	63.570	63.820	43.868	3,357,100
2018-05-21	63.400	63.840	63.230	63.720	43.800	3,566,000
2018-05-18	63.830	63.970	62.910	63.290	43.504	4,195,300
2018-05-17	63.890	63.970	63.480	63.680	43.772	2,781,100
2018-05-16	64.370	64.580	63.350	63.770	43.834	4,408,000
2018-05-15	64.110	64.560	63.800	64.520	44.349	4,600,700
2018-05-14	64.810	64.890	63.960	64.230	44.150	4,293,700
2018-05-11	64.070	64.790	64.010	64.700	44.473	2,935,700
2018-05-10	62.970	64.140	62.890	64.060	44.033	3,682,600
2018-05-09	63.300	63.340	62.310	62.670	43.078	3,636,600
2018-05-08	65.010	65.010	63.000	63.140	43.401	3,440,600
2018-05-07	65.590	65.870	64.990	65.080	44.734	2,707,700
2018-05-04	65.780	66.430	65.470	65.570	45.071	2,396,500
2018-05-03	66.100	66.100	65.000	65.530	45.044	2,957,500
2018-05-02	66.360	66.600	65.890	66.190	45.497	2,597,000
2018-05-01	66.560	66.690	66.080	66.270	45.552	3,849,800
2018-04-30	66.530	66.800	66.330	66.560	45.752	3,664,300
2018-04-27	65.030	66.650	64.990	66.350	45.607	5,518,900
2018-04-26	64.760	65.190	64.140	65.000	44.679	4,622,500
2018-04-25	64.650	65.130	64.300	64.800	44.542	3,424,400
2018-04-24	64.990	65.120	64.210	64.780	44.528	4,819,300
2018-04-23	65.250	65.510	64.750	64.890	44.604	3,636,300
2018-04-20	66.180	66.180	65.100	65.330	44.906	4,399,300
2018-04-19	65.780	66.810	65.620	66.060	45.408	5,002,400
2018-04-18	65.880	66.790	65.830	66.070	45.415	4,606,200
2018-04-17	64.930	66.110	64.700	65.690	45.154	4,728,300
2018-04-16	64.080	64.900	63.920	64.730	44.494	5,019,300
2018-04-13	64.070	64.500	63.880	63.940	43.951	5,483,400
2018-04-12	65.050	65.130	63.910	64.070	44.040	4,657,900
2018-04-11	65.400	65.620	64.760	64.880	44.597	4,882,800
2018-04-10	66.380	66.520	65.350	65.500	45.023	5,273,800
2018-04-09	66.200	67.060	66.050	66.370	45.621	4,602,000
2018-04-06	67.320	67.550	66.100	66.220	45.518	5,215,800
2018-04-05	66.950	67.690	66.370	67.340	46.288	4,751,200
2018-04-04	67.230	67.540	66.450	66.950	46.020	4,291,300
2018-04-03	67.180	67.620	66.900	67.330	46.281	6,092,700
2018-04-02	67.630	68.060	66.680	67.090	46.116	6,679,600
2018-03-29	67.990	68.120	67.170	67.430	46.350	9,174,500
2018-03-28	67.000	68.430	66.990	67.790	46.597	12,337,300
2018-03-27	68.130	70.050	67.940	69.220	47.580	4,286,400
2018-03-26	67.520	68.190	67.390	68.100	46.810	3,149,400
2018-03-23	67.830	69.010	67.170	67.300	46.260	4,956,600
2018-03-22	67.570	68.670	67.320	67.870	46.652	6,912,500

← NewerPage 36 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.