Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	76.940	77.170	76.030	76.100	50.763	1,375,200
2017-06-30	77.130	77.610	76.620	76.630	51.117	2,944,900
2017-06-29	76.640	77.430	76.170	77.060	51.404	3,798,200
2017-06-28	78.140	78.150	76.970	77.050	51.397	3,125,000
2017-06-27	78.430	78.590	77.770	77.900	51.964	3,296,800
2017-06-26	78.490	79.460	78.180	78.650	52.464	4,213,700
2017-06-23	78.920	79.160	78.100	78.390	52.291	3,807,100
2017-06-22	78.910	79.330	78.750	78.930	52.651	2,518,300
2017-06-21	80.200	80.210	78.730	79.160	52.804	2,542,400
2017-06-20	80.510	80.550	80.090	80.200	53.498	2,382,000
2017-06-19	80.710	80.710	80.090	80.370	53.612	2,931,600
2017-06-16	80.280	81.000	80.250	80.710	53.838	4,581,800
2017-06-15	79.770	80.230	79.610	80.180	53.485	2,610,700
2017-06-14	80.000	80.430	79.650	79.990	53.358	3,192,300
2017-06-13	79.310	79.470	78.920	79.370	52.945	2,483,500
2017-06-12	79.440	79.730	78.890	79.460	53.005	1,990,500
2017-06-09	79.470	79.580	78.720	79.280	52.884	3,854,600
2017-06-08	80.460	80.460	79.050	79.670	53.145	2,955,300
2017-06-07	80.500	80.600	80.240	80.460	53.672	3,376,100
2017-06-06	80.810	80.880	80.190	80.300	53.565	2,305,000
2017-06-05	81.210	81.210	80.560	80.680	53.818	2,377,400
2017-06-02	81.490	81.650	81.010	81.200	54.165	2,530,100
2017-06-01	80.770	81.410	80.330	81.410	54.305	2,271,500
2017-05-31	80.270	81.130	80.270	80.770	53.878	2,416,800
2017-05-30	80.940	81.300	80.690	81.020	53.542	1,877,900
2017-05-26	80.850	81.190	80.760	81.030	53.548	2,080,700
2017-05-25	80.190	81.070	80.090	80.970	53.508	1,875,600
2017-05-24	79.820	80.340	79.700	80.290	53.059	1,520,400
2017-05-23	79.690	80.360	79.560	79.710	52.676	2,119,300
2017-05-22	78.150	79.830	78.150	79.700	52.669	2,354,200
2017-05-19	78.480	78.600	77.580	78.590	51.936	2,718,600
2017-05-18	77.620	78.590	77.190	78.320	51.757	3,371,600
2017-05-17	77.210	77.930	76.950	77.480	51.202	2,542,400
2017-05-16	78.020	78.160	77.150	77.210	51.024	2,254,800
2017-05-15	77.800	78.160	77.550	77.970	51.526	1,826,900
2017-05-12	77.790	78.280	77.580	77.930	51.500	1,469,700
2017-05-11	77.580	77.710	77.070	77.610	51.288	1,423,300
2017-05-10	77.530	77.900	77.290	77.730	51.367	1,921,400
2017-05-09	78.320	78.470	77.320	77.480	51.202	1,554,000
2017-05-08	78.250	78.600	77.800	78.530	51.896	2,064,900
2017-05-05	77.530	78.530	77.530	78.230	51.698	2,291,200
2017-05-04	76.650	77.390	76.390	77.300	51.083	2,445,400
2017-05-03	77.070	77.230	76.440	76.570	50.601	2,251,200
2017-05-02	77.100	77.330	76.930	77.220	51.030	1,251,800
2017-05-01	77.450	77.550	76.900	76.940	50.845	1,641,400
2017-04-28	77.660	77.840	77.300	77.430	51.169	2,001,600
2017-04-27	77.510	77.940	77.430	77.690	51.341	1,593,300
2017-04-26	77.620	78.010	77.450	77.490	51.209	1,505,800
2017-04-25	77.670	77.900	77.350	77.700	51.348	1,787,700
2017-04-24	77.640	78.220	77.060	78.070	51.592	2,543,300
2017-04-21	77.470	78.120	77.430	77.540	51.242	3,471,900
2017-04-20	77.340	77.410	76.640	77.360	51.123	2,603,600
2017-04-19	77.840	77.960	77.030	77.340	51.110	1,883,900
2017-04-18	77.900	78.230	77.630	77.990	51.539	2,540,600
2017-04-17	77.660	78.050	77.560	77.940	51.506	2,751,500
2017-04-13	78.000	78.000	77.190	77.530	51.235	2,637,200
2017-04-12	77.380	77.980	77.010	77.930	51.500	2,246,700
2017-04-11	77.630	77.920	77.320	77.480	51.202	1,814,200
2017-04-10	77.640	77.980	77.160	77.910	51.486	1,809,500
2017-04-07	78.360	78.460	77.540	77.590	51.275	2,160,500

← NewerPage 40 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.