Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	70.560	71.310	70.270	71.090	43.542	2,253,800
2015-05-11	71.750	72.220	70.990	71.010	43.493	1,772,800
2015-05-08	71.740	72.330	71.580	71.790	43.971	1,927,800
2015-05-07	71.020	71.530	70.790	70.930	43.444	2,107,900
2015-05-06	70.830	71.240	70.070	70.710	43.310	3,461,700
2015-05-05	71.650	71.750	70.140	70.820	43.377	3,344,900
2015-05-04	71.450	72.570	71.450	71.760	43.953	2,210,900
2015-05-01	71.800	72.090	70.850	71.700	43.916	2,282,600
2015-04-30	72.080	72.190	70.970	71.680	43.904	2,837,300
2015-04-29	72.110	72.510	71.700	72.300	44.283	2,126,100
2015-04-28	72.200	72.760	71.570	72.740	44.553	2,206,900
2015-04-27	73.680	73.900	72.020	72.570	44.449	2,022,500
2015-04-24	73.050	74.340	72.970	73.540	45.043	2,868,100
2015-04-23	72.580	73.460	72.390	73.200	44.835	2,067,300
2015-04-22	72.340	72.670	71.930	72.520	44.418	2,774,200
2015-04-21	72.780	73.210	71.740	72.090	44.155	3,569,200
2015-04-20	71.620	73.440	71.620	72.750	44.559	2,332,900
2015-04-17	71.360	72.000	71.270	71.470	43.775	2,942,000
2015-04-16	72.150	72.170	71.310	71.800	43.977	2,373,200
2015-04-15	71.830	72.560	71.610	72.420	44.357	2,953,200
2015-04-14	71.140	71.800	71.030	71.630	43.873	1,799,600
2015-04-13	71.900	72.000	71.020	71.090	43.542	1,360,800
2015-04-10	71.450	72.280	71.260	71.900	44.038	1,175,600
2015-04-09	71.570	71.590	70.810	71.370	43.714	1,545,800
2015-04-08	71.920	72.040	71.410	71.750	43.947	2,027,300
2015-04-07	72.710	72.850	71.910	71.950	44.069	1,852,900
2015-04-06	71.680	73.000	71.680	72.710	44.535	2,330,000
2015-04-02	71.610	71.830	71.230	71.580	43.842	1,784,200
2015-04-01	71.110	71.790	70.130	71.510	43.800	2,596,700
2015-03-31	71.010	71.540	70.330	70.870	43.408	2,479,600
2015-03-30	70.570	71.400	70.280	71.140	43.573	1,427,500
2015-03-27	70.440	70.870	70.170	70.390	43.114	1,962,100
2015-03-26	70.600	71.050	70.080	70.360	43.095	2,370,900
2015-03-25	71.450	71.920	70.640	70.700	43.303	2,456,100
2015-03-24	72.000	72.520	71.300	71.460	43.769	2,376,800
2015-03-23	72.040	72.550	71.920	72.200	44.222	2,383,700
2015-03-20	71.810	72.550	71.660	72.190	44.216	4,294,100
2015-03-19	71.800	72.620	71.240	71.600	43.855	2,562,000
2015-03-18	69.880	72.310	69.580	71.920	44.051	3,216,700
2015-03-17	69.890	70.290	69.550	69.990	42.869	2,293,600
2015-03-16	69.230	70.390	69.030	69.980	42.862	2,621,800
2015-03-13	69.830	69.840	68.250	68.960	42.238	2,858,100
2015-03-12	69.200	70.110	69.060	69.820	42.764	3,042,600
2015-03-11	69.510	69.870	68.740	68.750	42.109	3,759,500
2015-03-10	69.420	70.220	69.230	69.260	42.421	5,119,900
2015-03-09	69.580	70.140	69.470	69.570	42.611	2,359,000
2015-03-06	70.150	70.170	69.190	69.580	42.617	4,783,400
2015-03-05	70.830	71.740	70.640	71.180	43.597	3,371,300
2015-03-04	70.560	70.820	70.360	70.610	43.248	2,640,200
2015-03-03	70.420	71.020	69.780	70.970	43.469	3,734,800
2015-03-02	72.090	72.090	69.900	70.320	43.071	4,422,800
2015-02-27	71.990	72.500	71.610	72.090	44.155	2,220,200
2015-02-26	72.810	73.010	71.750	71.950	44.069	2,416,200
2015-02-25	73.720	73.840	72.590	72.710	44.535	2,381,500
2015-02-24	73.850	74.730	73.510	74.060	44.965	2,217,400
2015-02-23	73.970	74.300	73.470	73.900	44.868	1,660,200
2015-02-20	73.740	74.030	73.030	73.990	44.922	3,342,600
2015-02-19	74.350	74.570	73.500	73.790	44.801	3,625,200
2015-02-18	73.000	74.700	73.000	74.670	45.335	2,974,500
2015-02-17	72.850	73.640	72.190	73.180	44.431	4,604,800

← NewerPage 49 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.