Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	80.500	81.250	80.110	80.650	54.812	2,516,300
2017-12-20	81.680	81.690	80.570	80.590	54.771	2,241,400
2017-12-19	82.960	83.220	81.270	81.340	55.281	2,445,600
2017-12-18	85.110	85.300	82.700	82.750	56.239	3,343,900
2017-12-15	84.530	85.260	83.900	84.910	57.707	5,872,700
2017-12-14	84.340	84.730	83.730	84.380	57.347	2,202,700
2017-12-13	83.740	84.730	83.430	84.110	57.163	2,460,900
2017-12-12	83.620	84.840	83.390	83.430	56.701	2,409,700
2017-12-11	83.690	84.210	83.270	84.140	57.184	1,988,900
2017-12-08	83.470	83.880	83.200	83.880	57.007	1,477,700
2017-12-07	83.640	83.760	82.920	83.680	56.871	1,979,600
2017-12-06	83.330	83.700	82.980	83.530	56.769	1,709,800
2017-12-05	83.650	83.710	82.470	83.120	56.490	1,986,300
2017-12-04	83.480	83.980	83.160	83.550	56.783	2,036,000
2017-12-01	84.380	84.470	83.240	83.570	56.796	2,566,100
2017-11-30	83.390	84.300	83.150	84.130	57.177	3,120,900
2017-11-29	83.620	84.340	83.310	84.000	56.565	2,603,200
2017-11-28	83.070	83.950	83.060	83.940	56.525	2,255,600
2017-11-27	82.300	83.130	82.110	82.960	55.865	2,305,400
2017-11-24	82.430	82.720	82.090	82.210	55.360	797,400
2017-11-22	81.940	82.200	81.550	82.160	55.326	1,744,900
2017-11-21	81.190	81.540	81.010	81.370	54.794	2,315,000
2017-11-20	81.400	81.520	81.100	81.150	54.646	1,485,600
2017-11-17	81.660	82.000	81.250	81.320	54.761	1,705,400
2017-11-16	82.140	82.280	81.700	81.960	55.192	1,288,300
2017-11-15	83.090	83.640	82.030	82.230	55.373	1,828,000
2017-11-14	81.670	83.040	81.550	82.840	55.784	2,454,100
2017-11-13	81.000	81.890	80.930	81.850	55.117	1,631,300
2017-11-10	80.800	81.080	80.630	80.810	54.417	1,735,500
2017-11-09	80.720	81.360	80.470	81.240	54.707	1,430,700
2017-11-08	81.390	81.610	80.330	80.880	54.464	1,974,000
2017-11-07	80.740	81.620	80.350	81.390	54.808	1,698,100
2017-11-06	80.670	80.780	80.130	80.560	54.249	1,701,000
2017-11-03	80.680	81.300	80.470	80.670	54.323	2,183,200
2017-11-02	80.670	80.910	80.010	80.840	54.437	2,239,400
2017-11-01	81.410	81.410	80.430	80.490	54.202	2,118,300
2017-10-31	81.550	82.130	81.050	81.140	54.639	2,827,700
2017-10-30	81.000	82.050	80.350	81.480	54.868	2,577,900
2017-10-27	80.180	80.740	79.810	80.510	54.215	2,161,400
2017-10-26	79.990	80.940	79.610	80.410	54.148	3,390,500
2017-10-25	80.080	80.080	78.720	79.680	53.656	2,416,100
2017-10-24	80.430	80.440	79.800	80.350	54.107	1,858,500
2017-10-23	79.990	80.510	79.730	80.380	54.128	2,016,200
2017-10-20	79.870	80.230	79.370	80.000	53.872	2,198,200
2017-10-19	78.980	80.010	78.970	79.950	53.838	2,609,100
2017-10-18	78.820	78.970	78.390	78.880	53.117	2,065,400
2017-10-17	79.030	79.200	78.240	78.960	53.171	1,955,500
2017-10-16	79.150	79.300	78.340	79.030	53.218	2,365,500
2017-10-13	78.840	79.250	78.440	78.620	52.942	1,725,300
2017-10-12	77.910	78.710	77.760	78.630	52.949	1,841,400
2017-10-11	77.500	78.470	77.500	78.010	52.532	2,255,900
2017-10-10	76.870	77.760	76.590	77.740	52.350	2,005,100
2017-10-09	77.170	77.170	76.560	76.640	51.609	1,304,100
2017-10-06	76.600	76.890	76.230	76.810	51.724	1,497,300
2017-10-05	76.840	77.020	76.480	76.810	51.724	1,913,100
2017-10-04	76.030	76.910	75.750	76.870	51.764	2,275,800
2017-10-03	76.720	76.720	75.830	75.950	51.144	2,254,600
2017-10-02	77.200	77.260	76.610	76.740	51.676	2,131,400
2017-09-29	76.840	77.100	76.570	76.930	51.804	2,434,500
2017-09-28	76.600	77.180	76.230	77.030	51.872	1,933,300

← NewerPage 38 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.