Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	69.700	71.510	69.430	70.940	44.675	3,579,600
2016-01-27	69.610	70.120	69.170	69.710	43.900	2,320,200
2016-01-26	69.580	70.560	69.440	69.720	43.906	2,075,500
2016-01-25	69.790	70.140	69.270	69.560	43.806	2,287,300
2016-01-22	69.140	69.830	68.520	69.760	43.932	2,118,000
2016-01-21	69.050	69.050	67.970	68.490	43.132	2,268,700
2016-01-20	69.450	69.750	67.940	68.730	43.283	3,773,800
2016-01-19	69.230	70.060	68.690	69.900	44.020	3,037,000
2016-01-15	69.000	69.440	68.180	68.880	43.377	3,964,200
2016-01-14	68.970	69.970	68.850	69.670	43.875	3,265,900
2016-01-13	69.040	69.490	68.860	69.020	43.466	3,646,500
2016-01-12	69.640	69.880	68.510	68.900	43.390	4,318,300
2016-01-11	69.590	69.930	69.310	69.410	43.711	3,989,700
2016-01-08	68.480	69.900	68.380	69.520	43.780	5,391,500
2016-01-07	67.670	68.710	67.600	68.510	43.144	4,011,800
2016-01-06	67.570	68.870	67.330	68.470	43.119	2,670,700
2016-01-05	67.290	68.120	66.250	68.050	42.855	2,476,000
2016-01-04	66.970	67.510	66.330	67.470	42.489	3,896,700
2015-12-31	68.560	68.600	67.020	67.640	42.597	2,119,200
2015-12-30	68.540	68.920	68.350	68.680	43.251	1,634,900
2015-12-29	68.010	68.870	67.950	68.640	43.226	1,960,500
2015-12-28	67.660	68.000	67.420	67.860	42.735	1,807,900
2015-12-24	67.960	68.040	67.650	67.770	42.678	738,400
2015-12-23	67.200	68.140	67.200	68.080	42.874	2,334,700
2015-12-22	66.870	67.230	66.160	67.140	42.282	1,935,800
2015-12-21	67.380	67.440	66.180	66.560	41.916	2,448,800
2015-12-18	67.220	67.450	66.530	66.900	42.131	4,921,400
2015-12-17	67.500	67.960	67.100	67.540	42.534	2,785,500
2015-12-16	66.500	67.630	66.310	67.570	42.552	3,215,300
2015-12-15	65.600	66.690	65.420	66.150	41.658	2,284,400
2015-12-14	64.810	65.440	64.550	65.400	41.186	2,633,100
2015-12-11	64.920	65.440	64.540	64.890	40.865	2,105,200
2015-12-10	66.130	66.240	65.140	65.200	41.060	1,961,000
2015-12-09	65.650	66.720	65.400	66.190	41.683	2,855,200
2015-12-08	66.000	66.180	65.160	65.910	41.507	2,956,900
2015-12-07	66.360	66.600	66.010	66.140	41.652	2,880,900
2015-12-04	65.540	66.690	65.440	66.600	41.942	2,827,400
2015-12-03	65.960	66.030	65.040	65.170	41.041	2,918,600
2015-12-02	67.280	67.360	66.050	66.140	41.652	2,609,200
2015-12-01	67.870	68.040	66.760	67.410	42.452	2,284,800
2015-11-30	67.400	67.830	67.290	67.370	42.426	2,550,000
2015-11-27	67.210	67.780	67.170	67.370	42.426	824,800
2015-11-25	67.410	67.590	67.010	67.220	42.332	1,364,600
2015-11-24	67.380	67.620	66.850	67.480	42.496	1,997,900
2015-11-23	68.310	68.600	67.500	67.580	42.559	2,079,100
2015-11-20	69.060	69.620	68.660	69.000	43.045	2,918,200
2015-11-19	68.700	69.230	68.480	68.820	42.933	1,743,600
2015-11-18	68.260	68.580	67.460	68.480	42.721	2,119,200
2015-11-17	69.210	69.980	68.130	68.300	42.609	2,017,800
2015-11-16	68.060	69.290	68.020	69.260	43.207	2,454,700
2015-11-13	67.950	68.590	67.910	68.200	42.546	2,739,100
2015-11-12	68.040	68.670	67.600	67.910	42.365	2,380,600
2015-11-11	67.880	68.410	67.790	68.310	42.615	1,529,400
2015-11-10	67.800	68.320	67.630	67.800	42.297	2,067,000
2015-11-09	67.550	68.190	67.270	67.730	42.253	2,458,900
2015-11-06	69.470	69.660	67.580	67.850	42.328	2,883,200
2015-11-05	70.380	70.920	70.180	70.240	43.819	1,595,400
2015-11-04	70.650	71.280	70.410	70.570	44.025	2,375,300
2015-11-03	70.690	71.410	70.310	70.710	44.112	2,710,500
2015-11-02	71.060	71.790	70.010	70.730	44.124	3,052,600

← NewerPage 46 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.