Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	77.780	77.970	76.510	76.780	51.703	3,640,600
2017-09-26	77.930	78.490	77.750	78.210	52.666	2,131,100
2017-09-25	77.300	78.040	77.150	78.020	52.538	2,325,700
2017-09-22	77.540	77.600	76.910	77.040	51.878	1,839,000
2017-09-21	77.720	77.930	77.290	77.300	52.053	1,256,300
2017-09-20	78.470	78.720	77.310	77.620	52.269	2,095,400
2017-09-19	78.690	78.740	78.060	78.330	52.747	2,463,700
2017-09-18	79.500	79.630	77.820	78.550	52.895	2,470,900
2017-09-15	79.370	79.740	79.180	79.500	53.535	6,853,100
2017-09-14	78.000	79.260	77.850	79.170	53.313	3,021,000
2017-09-13	78.150	78.560	78.010	78.070	52.572	2,061,400
2017-09-12	79.790	79.820	77.870	78.180	52.646	2,746,800
2017-09-11	79.200	79.950	78.620	79.920	53.818	2,393,100
2017-09-08	78.450	79.360	78.260	79.240	53.360	2,208,500
2017-09-07	77.990	78.570	77.720	78.250	52.693	3,107,800
2017-09-06	78.390	78.470	77.870	77.990	52.518	2,120,300
2017-09-05	78.500	78.550	77.970	78.190	52.653	2,603,100
2017-09-01	78.900	79.060	78.200	78.330	52.747	1,547,500
2017-08-31	78.890	79.120	78.630	78.770	53.043	2,010,300
2017-08-30	79.450	79.580	78.730	78.820	53.077	1,726,900
2017-08-29	80.200	80.670	80.170	80.240	53.525	2,065,000
2017-08-28	80.220	80.340	79.810	80.140	53.458	1,700,900
2017-08-25	79.680	80.500	79.460	80.080	53.418	2,475,900
2017-08-24	79.220	79.630	79.060	79.450	52.998	2,056,000
2017-08-23	78.960	79.270	78.550	79.220	52.844	1,588,800
2017-08-22	78.740	78.980	78.530	78.970	52.678	1,420,900
2017-08-21	78.810	78.910	78.440	78.740	52.524	1,325,300
2017-08-18	78.010	78.870	77.870	78.690	52.491	2,303,000
2017-08-17	78.120	78.650	78.020	78.120	52.111	1,740,600
2017-08-16	77.920	78.340	77.760	78.240	52.191	3,045,700
2017-08-15	77.440	78.060	77.400	77.900	51.964	3,282,800
2017-08-14	77.490	77.860	77.420	77.680	51.817	1,534,100
2017-08-11	77.950	77.950	77.050	77.390	51.624	1,462,500
2017-08-10	77.740	78.020	77.470	77.820	51.911	1,581,500
2017-08-09	78.320	78.320	77.700	77.840	51.924	1,596,500
2017-08-08	77.750	78.020	77.610	77.960	52.004	1,266,800
2017-08-07	78.010	78.220	77.780	77.920	51.977	1,629,400
2017-08-04	78.080	78.330	77.410	78.080	52.084	2,025,900
2017-08-03	77.690	78.470	77.620	78.400	52.297	2,583,700
2017-08-02	77.150	77.870	76.560	77.860	51.937	1,674,600
2017-08-01	77.270	77.500	77.060	77.300	51.564	1,967,700
2017-07-31	77.000	77.340	76.720	77.180	51.484	1,936,600
2017-07-28	77.130	77.310	76.770	76.990	51.357	1,232,800
2017-07-27	76.860	77.230	76.780	77.120	51.444	1,553,300
2017-07-26	76.700	77.100	76.600	77.050	51.397	1,395,400
2017-07-25	76.850	77.030	76.400	76.790	51.224	1,783,100
2017-07-24	77.560	77.560	76.630	76.770	51.210	1,827,800
2017-07-21	76.860	77.570	76.750	77.570	51.744	2,312,200
2017-07-20	77.250	77.250	76.670	76.950	51.330	2,211,900
2017-07-19	76.920	77.020	76.740	76.980	51.350	1,407,300
2017-07-18	76.750	77.080	76.500	76.860	51.270	1,568,700
2017-07-17	76.550	76.690	76.350	76.620	51.110	1,314,700
2017-07-14	76.590	76.900	76.500	76.550	51.063	1,729,900
2017-07-13	76.470	76.510	76.070	76.110	50.770	1,561,600
2017-07-12	76.740	77.000	76.500	76.580	51.083	2,345,700
2017-07-11	75.600	76.070	75.400	76.030	50.717	2,651,000
2017-07-10	75.850	75.980	75.500	75.600	50.430	3,585,400
2017-07-07	75.800	76.030	75.570	75.790	50.556	1,687,000
2017-07-06	75.710	75.960	75.430	75.720	50.510	2,033,500
2017-07-05	76.140	76.250	75.720	75.800	50.563	3,349,600

← NewerPage 39 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.