Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	70.070	70.340	69.780	70.200	44.656	2,588,500
2016-04-22	69.600	70.250	69.600	70.060	44.567	2,552,400
2016-04-21	71.080	71.080	69.280	69.510	44.217	3,555,300
2016-04-20	72.980	73.090	71.020	71.080	45.215	2,552,000
2016-04-19	72.780	73.150	72.480	72.820	46.322	2,431,100
2016-04-18	73.050	73.160	72.160	72.870	46.354	2,656,800
2016-04-15	72.870	73.260	72.580	73.050	46.469	2,405,200
2016-04-14	72.800	73.100	72.410	72.700	46.246	1,620,000
2016-04-13	73.440	73.440	72.410	72.800	46.309	1,790,700
2016-04-12	72.910	73.330	72.780	73.220	46.577	2,776,300
2016-04-11	73.100	73.590	72.830	72.870	46.354	2,627,600
2016-04-08	73.240	73.500	72.830	73.040	46.462	2,416,600
2016-04-07	72.620	73.230	72.540	72.970	46.418	2,336,400
2016-04-06	72.890	73.230	72.340	72.750	46.278	4,226,800
2016-04-05	73.600	73.740	72.140	73.050	46.469	7,976,200
2016-04-04	75.220	75.220	74.290	74.580	47.442	2,013,700
2016-04-01	74.780	75.500	74.360	75.390	47.957	2,347,700
2016-03-31	74.540	75.180	74.310	75.120	47.785	2,717,800
2016-03-30	74.790	74.900	74.100	74.750	47.550	1,958,600
2016-03-29	73.470	74.700	73.090	74.640	47.480	2,752,800
2016-03-28	73.640	74.040	73.000	73.150	46.532	1,977,000
2016-03-24	73.510	73.590	73.030	73.420	46.704	1,594,600
2016-03-23	73.180	73.750	72.630	73.510	46.761	1,828,700
2016-03-22	73.710	73.740	72.920	72.960	46.411	3,009,400
2016-03-21	73.650	73.810	72.600	73.630	46.837	2,450,600
2016-03-18	74.610	74.890	73.450	73.460	46.729	4,697,600
2016-03-17	73.760	74.900	73.360	74.550	47.423	3,286,500
2016-03-16	72.750	73.800	72.090	73.560	46.793	2,903,000
2016-03-15	72.160	73.070	72.120	72.990	46.430	2,094,800
2016-03-14	72.340	72.470	71.910	72.340	46.017	1,862,600
2016-03-11	71.800	72.340	71.610	72.220	45.941	1,880,100
2016-03-10	72.120	72.240	71.070	71.590	45.540	2,179,900
2016-03-09	71.700	72.330	71.600	72.100	45.864	2,312,400
2016-03-08	71.090	71.780	70.710	71.720	45.622	3,067,600
2016-03-07	70.250	71.380	70.130	71.220	45.304	2,382,500
2016-03-04	69.540	70.780	69.320	70.620	44.923	2,772,700
2016-03-03	68.890	70.020	68.290	69.990	44.522	3,726,400
2016-03-02	69.060	69.250	67.580	68.770	43.746	4,450,600
2016-03-01	70.330	70.420	69.560	69.950	44.051	2,510,000
2016-02-29	70.010	70.730	69.850	69.920	44.032	3,622,000
2016-02-26	71.600	71.750	69.910	70.020	44.095	2,800,500
2016-02-25	71.340	71.870	71.160	71.830	45.235	2,114,900
2016-02-24	70.920	71.300	70.330	71.220	44.851	3,482,700
2016-02-23	70.390	71.190	70.270	70.880	44.637	2,559,200
2016-02-22	69.780	70.780	69.620	70.740	44.549	2,529,900
2016-02-19	69.550	69.770	69.000	69.460	43.743	4,156,600
2016-02-18	69.310	70.210	69.190	69.750	43.925	6,190,800
2016-02-17	69.460	69.830	68.800	69.770	43.938	2,584,000
2016-02-16	69.490	69.560	68.560	69.150	43.547	2,385,500
2016-02-12	69.340	69.640	68.450	68.940	43.415	2,942,500
2016-02-11	69.950	70.490	69.110	69.210	43.585	2,868,700
2016-02-10	70.180	70.740	69.050	70.290	44.265	3,266,600
2016-02-09	69.490	70.870	69.160	70.430	44.354	4,020,500
2016-02-08	70.130	70.890	69.080	69.490	43.762	5,684,700
2016-02-05	70.340	71.430	69.690	71.060	44.750	3,758,900
2016-02-04	70.070	71.160	69.620	70.430	44.354	4,016,100
2016-02-03	70.050	70.420	69.280	69.930	44.039	5,527,100
2016-02-02	69.240	70.110	68.620	69.890	44.013	6,008,700
2016-02-01	70.270	71.420	69.940	70.180	44.196	10,798,600
2016-01-29	71.480	72.200	71.030	72.170	45.449	3,498,500

← NewerPage 45 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.