Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	71.070	71.680	70.690	71.430	44.561	2,937,600
2015-10-29	71.240	71.330	70.000	70.880	44.218	2,861,100
2015-10-28	72.470	72.740	70.740	71.520	44.617	2,160,600
2015-10-27	72.690	73.170	72.170	72.360	45.141	2,262,900
2015-10-26	73.270	73.400	72.230	72.840	45.441	2,048,400
2015-10-23	74.330	74.470	73.010	73.080	45.591	2,154,700
2015-10-22	74.030	74.880	73.770	74.490	46.470	2,089,900
2015-10-21	73.920	74.350	73.520	73.920	46.115	2,358,200
2015-10-20	73.140	73.780	73.060	73.690	45.971	2,308,800
2015-10-19	73.060	73.400	72.430	73.370	45.771	1,898,600
2015-10-16	73.140	73.460	72.800	73.140	45.628	2,018,900
2015-10-15	72.420	72.950	71.750	72.800	45.416	2,241,500
2015-10-14	71.920	72.350	71.710	72.090	44.973	1,851,800
2015-10-13	71.740	72.090	71.440	71.900	44.854	1,676,100
2015-10-12	71.040	72.080	71.000	72.000	44.917	1,839,900
2015-10-09	70.800	71.150	70.460	71.020	44.305	2,543,800
2015-10-08	69.570	70.840	69.440	70.710	44.112	1,935,100
2015-10-07	69.870	70.020	69.430	69.780	43.532	1,744,700
2015-10-06	70.170	70.320	69.450	69.780	43.532	2,389,900
2015-10-05	69.590	70.340	69.240	70.320	43.869	2,881,900
2015-10-02	69.510	69.760	68.460	69.350	43.264	3,864,800
2015-10-01	70.450	70.580	68.900	69.160	43.145	3,175,100
2015-09-30	69.510	70.470	69.380	70.380	43.906	2,741,000
2015-09-29	69.460	69.730	68.970	69.290	43.226	2,524,900
2015-09-28	69.940	70.390	69.350	69.430	43.313	2,864,100
2015-09-25	69.480	70.690	69.260	70.060	43.707	2,409,800
2015-09-24	68.850	69.560	68.760	69.420	43.307	2,148,100
2015-09-23	69.040	69.370	68.870	69.220	43.182	1,738,400
2015-09-22	69.000	69.460	68.750	69.080	43.095	2,504,600
2015-09-21	69.170	69.600	68.870	69.320	43.245	2,209,300
2015-09-18	69.060	70.160	68.850	69.000	43.045	3,603,700
2015-09-17	68.680	70.280	68.590	69.460	43.332	1,914,300
2015-09-16	68.250	68.980	68.060	68.750	42.889	2,114,900
2015-09-15	68.190	68.330	67.640	68.080	42.471	1,866,500
2015-09-14	67.890	68.370	67.660	68.110	42.490	2,242,000
2015-09-11	67.140	67.770	66.960	67.760	42.272	2,184,900
2015-09-10	67.990	68.270	67.110	67.270	41.966	2,461,700
2015-09-09	69.030	69.310	67.960	68.080	42.471	2,770,900
2015-09-08	67.940	68.760	67.890	68.720	42.871	3,519,000
2015-09-04	67.690	68.000	66.900	67.230	41.941	2,843,000
2015-09-03	68.340	68.630	67.800	68.090	42.478	3,032,000
2015-09-02	68.470	68.510	67.430	68.090	42.478	2,655,100
2015-09-01	68.880	69.270	67.350	67.800	42.297	2,851,100
2015-08-31	70.890	70.890	69.310	69.750	43.513	3,333,600
2015-08-28	71.170	71.330	70.120	71.030	44.312	2,427,200
2015-08-27	70.960	71.300	70.240	71.210	44.424	3,314,300
2015-08-26	70.380	70.800	68.830	70.620	44.056	3,872,900
2015-08-25	73.520	73.730	70.110	70.230	43.409	5,231,300
2015-08-24	73.750	75.000	72.030	72.360	44.725	6,395,900
2015-08-21	75.410	75.820	74.930	75.400	46.604	6,976,200
2015-08-20	75.720	76.590	75.400	75.720	46.802	4,340,200
2015-08-19	75.710	76.520	75.540	76.140	47.062	2,020,600
2015-08-18	76.060	76.400	75.810	76.090	47.031	1,795,400
2015-08-17	75.500	76.480	75.230	76.220	47.111	2,882,700
2015-08-14	74.520	75.430	74.180	75.370	46.586	1,730,100
2015-08-13	74.110	75.000	73.570	74.930	46.314	3,018,100
2015-08-12	72.560	74.530	72.440	74.490	46.042	3,378,500
2015-08-11	72.220	73.110	71.950	72.680	44.923	1,902,700
2015-08-10	72.410	72.720	72.040	72.350	44.719	1,535,600
2015-08-07	71.210	72.760	70.910	72.340	44.713	1,934,100

← NewerPage 47 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.