Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	75.590	75.680	75.120	75.430	49.363	1,534,200
2017-01-09	76.930	76.980	75.680	75.720	49.552	1,947,400
2017-01-06	76.040	77.050	75.890	76.900	50.325	1,848,000
2017-01-05	75.790	76.340	75.120	76.280	49.919	2,688,000
2017-01-04	76.390	76.690	75.920	76.180	49.853	3,426,200
2017-01-03	76.570	76.690	75.960	76.250	49.899	3,017,500
2016-12-30	77.040	77.130	76.390	76.590	50.122	2,459,600
2016-12-29	76.530	77.330	76.290	76.990	50.384	2,342,400
2016-12-28	76.730	76.970	76.250	76.330	49.952	1,734,500
2016-12-27	76.610	76.960	76.250	76.670	50.174	1,163,500
2016-12-23	76.680	76.760	76.120	76.750	50.227	1,074,100
2016-12-22	76.360	76.700	76.000	76.630	50.148	1,664,800
2016-12-21	76.640	77.160	76.220	76.240	49.893	1,837,300
2016-12-20	76.440	76.650	76.040	76.510	50.069	2,136,400
2016-12-19	76.370	76.650	75.750	76.510	50.069	2,359,000
2016-12-16	74.640	76.190	74.640	75.870	49.651	5,570,700
2016-12-15	74.240	74.930	73.930	74.570	48.800	2,729,000
2016-12-14	76.190	76.560	74.070	74.120	48.505	3,767,000
2016-12-13	75.680	76.070	75.340	75.950	49.703	2,326,600
2016-12-12	74.350	75.840	74.350	75.460	49.382	2,479,600
2016-12-09	73.510	74.610	73.410	74.530	48.774	2,224,500
2016-12-08	73.160	73.600	72.630	73.500	48.100	1,868,600
2016-12-07	73.000	73.580	72.790	73.500	48.100	3,935,400
2016-12-06	73.550	73.570	72.560	72.710	47.583	2,897,900
2016-12-05	73.460	73.560	72.550	73.480	48.087	2,851,300
2016-12-02	73.370	74.030	73.350	73.780	48.283	2,952,500
2016-12-01	72.930	73.060	72.200	72.750	47.609	3,177,500
2016-11-30	74.640	74.760	73.270	73.290	47.962	4,407,000
2016-11-29	74.840	76.300	74.750	76.110	49.350	3,376,600
2016-11-28	74.140	75.330	74.130	75.170	48.740	2,580,200
2016-11-25	73.010	74.390	73.010	73.950	47.949	1,392,700
2016-11-23	72.470	73.290	72.470	72.870	47.249	3,358,900
2016-11-22	72.100	73.340	72.070	73.190	47.456	3,421,400
2016-11-21	71.390	72.250	71.300	72.250	46.847	2,118,500
2016-11-18	71.060	71.430	70.540	71.150	46.134	2,696,500
2016-11-17	70.770	71.530	70.680	71.030	46.056	2,766,400
2016-11-16	71.440	71.680	70.780	71.050	46.069	2,914,000
2016-11-15	70.340	71.440	70.340	71.240	46.192	3,861,400
2016-11-14	70.510	70.640	69.510	69.990	45.381	4,551,700
2016-11-11	71.190	71.750	70.560	70.760	45.881	2,577,300
2016-11-10	72.860	72.880	70.560	71.130	46.121	4,171,800
2016-11-09	74.050	74.250	73.070	73.220	47.476	3,046,700
2016-11-08	74.860	75.810	74.690	75.500	48.954	1,820,800
2016-11-07	74.220	74.740	73.020	74.720	48.448	2,417,600
2016-11-04	74.640	75.170	73.790	73.790	47.845	2,638,100
2016-11-03	73.910	74.560	73.480	74.350	48.208	1,837,900
2016-11-02	74.480	74.530	72.870	74.100	48.046	2,944,400
2016-11-01	75.030	75.150	74.200	74.460	48.280	2,576,000
2016-10-31	73.980	75.910	73.610	75.200	48.760	4,056,600
2016-10-28	73.380	73.780	72.990	73.490	47.651	1,767,700
2016-10-27	73.430	73.800	72.810	73.300	47.528	1,772,500
2016-10-26	73.290	73.930	72.890	73.830	47.871	1,685,600
2016-10-25	73.120	73.460	72.800	73.400	47.592	2,079,400
2016-10-24	73.130	73.350	72.530	73.120	47.411	2,433,000
2016-10-21	72.660	73.060	72.430	72.840	47.229	1,510,800
2016-10-20	73.280	73.470	73.010	73.110	47.404	1,313,800
2016-10-19	73.400	73.510	72.830	73.210	47.469	1,763,300
2016-10-18	73.320	73.720	72.650	73.370	47.573	1,641,800
2016-10-17	73.030	73.300	72.530	72.830	47.223	1,613,700
2016-10-14	73.160	73.470	72.700	72.780	47.190	1,694,100

← NewerPage 42 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.