Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	68.450	68.900	67.610	67.640	46.494	6,006,100
2018-03-20	68.840	69.360	68.220	68.450	47.051	5,464,800
2018-03-19	70.130	70.460	68.650	69.150	47.532	8,224,400
2018-03-16	70.760	70.960	69.940	70.610	48.536	12,427,600
2018-03-15	73.580	74.350	70.910	71.240	48.969	8,084,700
2018-03-14	73.150	73.640	72.770	73.520	50.536	3,367,500
2018-03-13	73.200	73.270	72.780	73.000	50.178	4,093,200
2018-03-12	72.880	73.310	72.740	72.970	50.158	4,782,900
2018-03-09	72.900	73.020	72.420	72.870	50.089	4,149,900
2018-03-08	72.500	73.050	72.380	72.830	50.061	4,543,900
2018-03-07	72.730	73.120	72.320	72.890	50.103	2,368,300
2018-03-06	73.580	73.710	72.740	72.920	50.123	2,554,000
2018-03-05	72.620	73.900	72.220	73.700	50.659	3,391,900
2018-03-02	72.370	73.150	71.910	72.500	49.835	3,535,800
2018-03-01	73.270	74.020	72.080	72.350	49.732	4,832,600
2018-02-28	74.600	75.270	74.030	74.070	50.340	4,717,800
2018-02-27	75.940	76.240	74.250	74.260	50.469	4,134,600
2018-02-26	75.650	76.160	75.400	75.990	51.645	2,970,600
2018-02-23	73.650	75.580	73.510	75.520	51.325	2,055,800
2018-02-22	73.800	74.340	73.360	73.580	50.007	2,449,100
2018-02-21	74.670	75.290	73.510	73.540	49.980	3,822,600
2018-02-20	75.510	75.810	74.390	74.750	50.802	4,264,800
2018-02-16	75.310	76.000	75.010	75.800	51.516	3,529,500
2018-02-15	74.480	75.420	74.190	75.420	51.257	3,122,400
2018-02-14	74.730	74.920	74.040	74.340	50.523	2,885,800
2018-02-13	75.010	75.500	74.170	75.070	51.019	3,395,200
2018-02-12	74.400	75.580	73.610	75.260	51.149	4,418,600
2018-02-09	73.420	75.050	73.050	74.380	50.551	4,629,100
2018-02-08	73.400	74.450	73.080	73.310	49.823	4,101,300
2018-02-07	73.980	74.850	73.400	73.760	50.129	4,913,900
2018-02-06	74.200	74.440	72.800	74.110	50.367	6,910,200
2018-02-05	75.650	76.650	74.600	74.690	50.761	4,693,400
2018-02-02	75.590	76.720	75.240	75.680	51.434	3,528,900
2018-02-01	76.460	76.590	75.190	75.900	51.584	4,069,500
2018-01-31	75.630	76.600	75.140	76.440	51.951	7,018,400
2018-01-30	74.720	75.920	74.700	75.320	51.189	4,798,300
2018-01-29	75.610	75.970	74.620	75.090	51.033	4,829,500
2018-01-26	76.540	76.760	75.110	75.500	51.312	5,245,200
2018-01-25	75.600	76.780	75.550	76.690	52.120	3,915,500
2018-01-24	75.670	76.000	75.310	75.560	51.353	5,278,100
2018-01-23	75.000	76.030	74.920	75.710	51.454	5,204,200
2018-01-22	75.010	75.580	74.770	74.890	50.897	4,394,000
2018-01-19	75.040	75.160	74.430	74.990	50.965	6,529,900
2018-01-18	75.520	75.610	74.320	74.890	50.897	6,801,100
2018-01-17	75.500	75.750	75.010	75.500	51.312	4,976,800
2018-01-16	76.110	76.340	75.000	75.270	51.155	9,056,800
2018-01-12	76.160	76.440	75.630	75.940	51.611	4,350,900
2018-01-11	76.590	76.900	75.950	76.210	51.794	3,545,900
2018-01-10	76.980	77.050	75.750	76.210	51.794	3,978,200
2018-01-09	78.050	78.150	77.080	77.210	52.474	3,484,800
2018-01-08	77.110	78.560	76.760	78.020	53.024	5,570,000
2018-01-05	77.400	77.700	76.430	76.840	52.222	5,758,300
2018-01-04	77.300	78.140	76.440	76.830	52.216	7,146,600
2018-01-03	77.000	78.450	76.250	77.190	52.460	14,587,400
2018-01-02	81.200	81.670	80.010	80.280	54.560	2,163,600
2017-12-29	81.260	81.610	80.890	81.060	55.090	3,347,400
2017-12-28	80.920	81.110	80.650	81.070	55.097	1,338,300
2017-12-27	80.400	80.840	80.300	80.660	54.819	1,742,800
2017-12-26	80.650	81.150	80.260	80.330	54.594	1,581,600
2017-12-22	80.800	81.010	80.440	80.440	54.669	1,755,300

← NewerPage 37 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.