Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	78.000	78.360	77.750	78.210	51.685	2,781,700
2017-04-05	77.730	78.080	77.380	77.960	51.519	1,840,000
2017-04-04	77.770	78.010	77.300	77.620	51.295	1,985,600
2017-04-03	77.140	77.770	76.250	77.740	51.374	1,991,000
2017-03-31	77.530	77.970	77.400	77.570	51.262	2,050,500
2017-03-30	77.480	77.490	76.990	77.410	51.156	1,520,200
2017-03-29	77.840	77.930	77.440	77.670	51.328	1,791,500
2017-03-28	77.980	78.180	77.600	78.060	51.585	2,869,000
2017-03-27	78.630	78.730	77.560	77.920	51.493	2,548,700
2017-03-24	78.290	78.620	78.060	78.260	51.718	2,367,300
2017-03-23	78.540	78.900	78.000	78.260	51.718	2,617,700
2017-03-22	78.530	79.360	78.370	78.650	51.975	3,122,700
2017-03-21	76.830	78.610	76.830	78.210	51.685	3,246,700
2017-03-20	77.570	77.760	76.510	76.830	50.773	2,149,300
2017-03-17	77.090	77.480	76.620	77.120	50.964	3,797,800
2017-03-16	78.040	78.040	76.480	76.800	50.753	2,652,300
2017-03-15	76.600	78.210	76.440	77.850	51.447	2,779,700
2017-03-14	75.930	76.720	75.820	76.330	50.442	2,089,000
2017-03-13	75.620	76.190	75.460	76.090	50.284	2,728,600
2017-03-10	75.250	75.750	75.110	75.670	50.006	1,623,600
2017-03-09	75.210	75.700	74.850	74.900	49.497	1,381,800
2017-03-08	75.520	75.650	74.590	75.130	49.649	1,878,500
2017-03-07	75.980	76.380	75.960	76.120	50.303	2,479,700
2017-03-06	76.300	76.540	76.020	76.240	50.383	1,948,100
2017-03-03	77.190	77.210	75.980	76.560	50.594	2,956,000
2017-03-02	75.990	77.810	75.910	77.220	51.030	2,604,400
2017-03-01	75.880	76.650	75.580	76.250	50.389	2,663,200
2017-02-28	76.670	78.040	76.670	77.640	50.809	2,920,400
2017-02-27	76.890	77.050	76.540	76.870	50.305	3,344,000
2017-02-24	76.450	77.190	76.440	77.000	50.390	2,384,800
2017-02-23	75.620	76.290	75.360	76.160	49.840	2,513,300
2017-02-22	74.750	75.440	74.300	75.350	49.310	3,105,700
2017-02-21	73.650	75.090	73.420	74.760	48.924	3,541,200
2017-02-17	73.270	73.840	72.840	73.770	48.276	3,426,400
2017-02-16	72.530	73.380	72.400	73.280	47.956	3,026,300
2017-02-15	72.550	72.800	71.960	72.380	47.367	3,184,400
2017-02-14	73.590	73.680	72.830	73.120	47.851	2,824,300
2017-02-13	73.410	73.880	73.180	73.730	48.250	2,829,000
2017-02-10	72.150	73.450	71.830	73.370	48.015	3,563,800
2017-02-09	73.260	73.480	71.590	72.150	47.216	3,752,800
2017-02-08	72.560	73.520	72.490	73.340	47.995	2,711,600
2017-02-07	72.260	72.450	71.710	72.350	47.347	2,436,200
2017-02-06	72.050	72.420	71.510	72.210	47.255	3,223,800
2017-02-03	71.720	71.990	71.250	71.700	46.922	3,695,400
2017-02-02	71.870	72.150	70.870	71.680	46.909	4,336,600
2017-02-01	74.360	75.440	71.820	71.850	47.020	7,279,600
2017-01-31	75.310	76.310	75.280	76.280	49.919	3,056,200
2017-01-30	75.780	75.790	75.010	75.260	49.251	2,287,000
2017-01-27	75.690	75.840	75.220	75.520	49.422	1,393,800
2017-01-26	75.720	76.240	75.500	75.690	49.533	1,537,700
2017-01-25	75.460	75.930	75.210	75.810	49.611	2,161,100
2017-01-24	75.530	75.770	75.320	75.470	49.389	1,898,200
2017-01-23	75.910	76.100	75.450	75.580	49.461	1,530,700
2017-01-20	75.730	76.040	75.290	75.790	49.598	1,739,300
2017-01-19	75.780	76.160	75.360	75.620	49.487	1,397,400
2017-01-18	75.990	76.640	75.940	76.170	49.847	1,913,900
2017-01-17	75.570	76.360	75.330	76.200	49.867	2,111,500
2017-01-13	75.070	75.430	74.700	75.210	49.219	1,992,700
2017-01-12	75.650	75.840	75.040	75.280	49.265	2,468,300
2017-01-11	75.440	75.910	75.240	75.630	49.494	1,902,400

← NewerPage 41 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.