Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	77.720	77.990	77.230	77.300	49.653	1,408,500
2016-07-19	77.780	78.090	77.360	77.830	49.994	1,495,200
2016-07-18	77.660	78.060	77.520	77.820	49.987	1,521,400
2016-07-15	77.300	77.740	77.140	77.530	49.801	1,926,000
2016-07-14	77.300	77.490	76.960	77.140	49.550	2,250,900
2016-07-13	77.900	77.980	77.470	77.770	49.955	2,352,000
2016-07-12	77.670	78.010	77.230	77.410	49.724	2,060,400
2016-07-11	77.690	78.270	77.220	78.150	50.199	1,831,500
2016-07-08	77.410	78.200	76.540	78.190	50.225	2,259,200
2016-07-07	78.720	78.920	77.250	77.470	49.762	2,572,000
2016-07-06	78.450	78.970	78.040	78.920	50.694	2,949,100
2016-07-05	78.000	78.520	77.870	78.450	50.392	2,470,200
2016-07-01	78.060	78.180	77.070	77.860	50.013	2,212,300
2016-06-30	76.650	77.930	76.470	77.930	50.058	3,348,200
2016-06-29	76.640	76.800	76.020	76.410	49.081	2,847,700
2016-06-28	74.770	76.440	74.320	76.440	49.101	5,903,800
2016-06-27	73.900	75.100	73.800	74.950	48.144	3,362,700
2016-06-24	73.530	74.830	73.380	74.170	47.643	4,332,900
2016-06-23	73.800	73.950	73.470	73.950	47.501	1,412,600
2016-06-22	74.310	74.440	73.750	73.790	47.398	1,795,600
2016-06-21	74.260	74.580	73.800	74.350	47.758	2,809,700
2016-06-20	74.470	74.670	73.650	74.360	47.765	4,934,300
2016-06-17	73.840	74.400	73.580	74.120	47.610	7,978,000
2016-06-16	73.170	74.140	73.010	73.890	47.463	3,174,000
2016-06-15	73.690	74.130	73.240	73.680	47.328	3,277,300
2016-06-14	73.390	73.890	73.190	73.670	47.321	5,939,400
2016-06-13	73.500	73.960	73.300	73.390	47.142	3,182,900
2016-06-10	73.730	73.990	73.070	73.350	47.116	2,357,200
2016-06-09	72.850	73.850	72.540	73.740	47.366	1,709,000
2016-06-08	72.560	73.230	72.410	72.950	46.859	1,620,300
2016-06-07	72.740	73.310	72.380	72.500	46.570	1,911,600
2016-06-06	72.890	73.220	72.370	72.770	46.743	2,032,600
2016-06-03	72.170	73.310	72.010	72.970	46.872	3,157,600
2016-06-02	71.450	71.680	70.750	71.490	45.921	2,248,900
2016-06-01	71.200	71.830	71.100	71.680	46.043	1,929,100
2016-05-31	71.620	72.330	71.350	72.250	45.960	3,876,800
2016-05-27	71.680	71.780	71.200	71.610	45.553	1,373,100
2016-05-26	70.790	71.720	70.750	71.570	45.527	1,846,600
2016-05-25	70.620	71.040	70.220	70.940	45.126	2,055,000
2016-05-24	70.300	70.930	70.080	70.780	45.025	1,974,200
2016-05-23	71.120	71.200	70.090	70.140	44.617	2,014,900
2016-05-20	71.150	71.200	70.660	70.980	45.152	2,155,800
2016-05-19	69.270	70.900	68.710	70.880	45.088	2,902,100
2016-05-18	70.600	71.240	69.310	69.610	44.280	3,446,900
2016-05-17	72.040	72.270	70.750	71.080	45.215	2,309,800
2016-05-16	72.010	72.350	71.520	72.220	45.941	1,513,700
2016-05-13	72.260	72.440	71.620	72.090	45.858	1,723,500
2016-05-12	71.640	72.390	71.420	72.280	45.979	2,509,700
2016-05-11	71.630	71.860	70.870	71.720	45.622	1,837,300
2016-05-10	71.730	71.870	71.380	71.520	45.495	1,702,100
2016-05-09	71.410	71.640	71.020	71.480	45.470	2,059,600
2016-05-06	72.110	72.220	70.570	71.270	45.336	2,379,900
2016-05-05	72.690	73.340	71.640	71.990	45.794	2,697,800
2016-05-04	70.410	73.020	70.410	72.780	46.297	3,191,100
2016-05-03	71.870	72.300	71.420	71.940	45.762	3,919,300
2016-05-02	71.700	72.470	71.500	72.100	45.864	3,025,200
2016-04-29	70.600	71.470	70.100	71.470	45.463	4,506,100
2016-04-28	70.220	71.090	70.050	71.030	45.184	2,678,200
2016-04-27	70.140	71.220	69.940	70.750	45.005	3,244,300
2016-04-26	70.250	70.570	69.690	69.900	44.465	2,322,600

← NewerPage 44 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.