Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	72.160	73.880	72.090	73.310	47.534	3,113,600
2016-10-12	71.720	72.340	71.690	72.160	46.788	1,541,200
2016-10-11	72.200	72.280	71.440	71.690	46.484	2,573,300
2016-10-10	71.600	72.310	71.390	72.220	46.827	1,827,600
2016-10-07	72.400	73.100	71.410	71.500	46.360	1,882,800
2016-10-06	71.630	72.280	71.350	71.910	46.626	2,105,900
2016-10-05	72.200	72.640	71.320	71.880	46.607	3,053,100
2016-10-04	73.080	73.100	71.700	72.150	46.782	3,177,500
2016-10-03	74.210	74.210	72.880	73.280	47.515	2,487,600
2016-09-30	75.100	75.320	73.830	74.270	48.157	3,153,600
2016-09-29	75.840	75.950	74.490	74.750	48.468	2,446,500
2016-09-28	75.980	76.110	75.080	75.840	49.175	2,036,800
2016-09-27	76.900	77.250	75.640	75.780	49.136	2,936,900
2016-09-26	77.030	77.220	76.400	76.600	49.667	2,521,700
2016-09-23	76.840	77.240	76.220	77.010	49.933	2,050,600
2016-09-22	77.000	77.320	76.520	77.040	49.953	2,083,100
2016-09-21	75.750	76.780	75.380	76.750	49.765	2,784,400
2016-09-20	76.250	76.360	75.610	75.630	49.038	2,431,600
2016-09-19	75.120	75.930	75.030	75.900	49.213	2,133,300
2016-09-16	74.250	75.300	73.950	75.060	48.669	4,744,400
2016-09-15	73.860	74.620	73.560	74.450	48.273	2,145,100
2016-09-14	73.660	74.410	73.420	73.790	47.845	1,812,000
2016-09-13	73.860	74.030	73.160	73.520	47.670	3,079,100
2016-09-12	72.570	74.220	72.550	74.050	48.014	3,193,800
2016-09-09	74.900	74.960	72.490	72.500	47.009	2,994,900
2016-09-08	75.180	75.590	74.890	75.510	48.961	2,603,900
2016-09-07	75.320	75.660	75.050	75.390	48.883	1,662,500
2016-09-06	75.210	75.820	74.970	75.500	48.954	2,477,400
2016-09-02	74.050	75.090	74.000	74.750	48.468	1,794,900
2016-09-01	74.180	74.340	73.780	74.060	48.020	2,144,200
2016-08-31	73.990	74.340	73.680	74.160	48.085	3,448,800
2016-08-30	75.650	76.020	74.840	74.950	48.144	2,415,500
2016-08-29	75.090	75.690	75.040	75.690	48.619	3,758,900
2016-08-26	76.270	76.890	74.660	74.740	48.009	3,243,700
2016-08-25	76.020	76.560	75.900	76.240	48.972	2,193,300
2016-08-24	75.600	76.220	75.430	76.120	48.895	2,155,400
2016-08-23	76.380	76.780	75.830	75.830	48.709	2,095,600
2016-08-22	75.950	76.580	75.710	76.280	48.998	2,308,200
2016-08-19	76.490	76.630	75.310	75.800	48.690	3,134,500
2016-08-18	76.410	76.860	76.140	76.860	49.370	4,116,000
2016-08-17	74.680	76.680	74.320	76.650	49.236	4,822,000
2016-08-16	74.890	75.080	74.540	74.680	47.970	4,912,900
2016-08-15	75.810	76.330	74.980	75.000	48.176	1,978,700
2016-08-12	75.780	76.640	75.510	75.960	48.792	3,452,700
2016-08-11	75.090	75.560	74.880	75.400	48.433	3,495,100
2016-08-10	75.010	75.360	74.720	75.010	48.182	5,318,400
2016-08-09	74.690	75.010	74.100	74.730	48.002	7,438,500
2016-08-08	75.070	75.650	74.620	74.990	48.169	2,588,700
2016-08-05	76.300	76.300	75.240	75.370	48.413	2,437,400
2016-08-04	76.750	77.330	76.310	76.420	49.088	2,221,600
2016-08-03	77.570	77.930	76.390	76.750	49.300	2,761,900
2016-08-02	77.320	77.580	76.630	77.370	49.698	2,628,300
2016-08-01	77.730	78.080	77.450	77.580	49.833	1,771,400
2016-07-29	76.790	78.220	76.780	78.020	50.116	3,357,600
2016-07-28	76.520	77.170	76.250	76.940	49.422	2,360,800
2016-07-27	77.480	77.480	76.100	76.520	49.152	2,878,000
2016-07-26	78.540	78.620	77.300	77.530	49.801	2,102,000
2016-07-25	78.260	78.620	77.990	78.610	50.495	1,694,100
2016-07-22	77.610	78.600	77.490	78.510	50.430	1,580,500
2016-07-21	76.950	77.660	76.720	77.600	49.846	1,618,600

← NewerPage 43 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.