Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	71.300	71.350	70.190	71.330	44.089	2,158,800
2015-08-05	70.260	71.690	70.130	71.160	43.983	2,353,600
2015-08-04	71.400	71.580	69.920	70.250	43.421	3,071,300
2015-08-03	71.920	72.230	71.270	71.720	44.330	1,749,300
2015-07-31	71.580	72.170	71.500	71.700	44.317	2,190,500
2015-07-30	70.440	71.180	70.080	71.050	43.915	1,569,900
2015-07-29	70.040	70.720	69.490	70.650	43.668	2,542,300
2015-07-28	69.080	70.140	68.840	70.130	43.347	2,792,200
2015-07-27	68.600	69.510	68.600	69.140	42.735	2,191,200
2015-07-24	68.210	68.770	67.980	68.590	42.395	2,364,000
2015-07-23	68.530	68.740	67.580	68.230	42.172	2,395,500
2015-07-22	68.700	69.390	68.650	68.730	42.481	2,236,600
2015-07-21	69.120	69.320	68.420	68.770	42.506	2,424,400
2015-07-20	69.560	69.630	68.900	69.290	42.828	1,237,800
2015-07-17	69.910	70.190	69.510	69.650	43.050	2,048,800
2015-07-16	69.580	70.330	69.440	70.180	43.378	2,100,200
2015-07-15	69.030	69.560	68.810	69.520	42.970	1,607,700
2015-07-14	69.020	69.430	68.900	69.200	42.772	1,746,500
2015-07-13	69.000	69.430	68.560	69.090	42.704	2,154,500
2015-07-10	68.820	69.490	68.430	68.960	42.624	1,849,900
2015-07-09	69.640	69.750	68.350	68.650	42.432	3,031,600
2015-07-08	69.060	69.650	68.930	69.430	42.914	3,279,100
2015-07-07	68.270	69.640	68.080	69.330	42.852	3,035,700
2015-07-06	67.730	68.100	67.250	67.850	41.938	3,191,500
2015-07-02	67.420	68.050	67.410	67.900	41.968	2,274,400
2015-07-01	67.190	67.300	66.650	67.070	41.455	2,747,400
2015-06-30	67.490	67.490	66.520	66.870	41.332	3,367,600
2015-06-29	67.200	68.140	67.190	67.290	41.591	2,939,000
2015-06-26	67.000	67.360	66.580	67.270	41.579	1,928,400
2015-06-25	67.620	67.830	67.040	67.040	41.437	2,670,000
2015-06-24	67.500	67.850	67.350	67.650	41.814	3,154,000
2015-06-23	68.210	68.270	67.270	67.560	41.758	3,510,900
2015-06-22	68.660	68.730	67.890	68.260	42.191	2,494,900
2015-06-19	68.880	69.140	67.980	68.050	42.061	3,985,500
2015-06-18	68.020	68.930	67.860	68.850	42.556	3,381,700
2015-06-17	67.360	68.150	67.250	68.000	42.030	2,737,200
2015-06-16	66.960	67.420	66.680	67.370	41.641	1,697,900
2015-06-15	66.770	67.350	66.600	67.100	41.474	2,489,700
2015-06-12	66.930	67.380	66.760	66.800	41.289	3,758,700
2015-06-11	67.300	67.450	66.900	67.270	41.579	2,135,500
2015-06-10	67.120	67.200	66.750	66.850	41.319	2,968,300
2015-06-09	66.860	67.140	66.720	66.830	41.307	2,792,700
2015-06-08	67.080	67.370	66.810	66.930	41.369	3,405,600
2015-06-05	67.290	67.440	66.720	67.140	41.499	3,602,300
2015-06-04	68.260	68.800	67.770	67.880	41.956	3,238,400
2015-06-03	69.590	69.680	68.030	68.430	42.296	3,376,100
2015-06-02	70.150	70.180	68.840	69.590	43.013	3,020,000
2015-06-01	70.600	70.910	70.320	70.500	43.576	1,769,100
2015-05-29	71.110	71.130	70.310	70.520	43.588	3,582,000
2015-05-28	70.800	71.220	70.580	70.970	43.866	1,899,700
2015-05-27	70.880	71.060	70.580	70.830	43.779	2,620,000
2015-05-26	71.820	71.990	70.970	71.510	43.800	2,563,900
2015-05-22	71.800	72.120	71.550	71.970	44.081	1,415,300
2015-05-21	72.070	72.440	71.660	72.020	44.112	3,154,200
2015-05-20	72.150	72.420	71.760	71.890	44.032	2,738,100
2015-05-19	71.860	72.470	71.770	72.190	44.216	1,792,200
2015-05-18	71.850	72.420	71.800	72.260	44.259	1,396,700
2015-05-15	71.710	72.380	71.600	72.190	44.216	1,714,100
2015-05-14	71.340	71.760	71.230	71.600	43.855	1,722,800
2015-05-13	71.090	72.090	70.650	70.900	43.426	2,544,400

← NewerPage 48 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.