Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	73.830	73.830	72.120	72.910	44.267	4,098,100
2015-02-12	74.270	74.600	73.360	73.720	44.758	5,422,100
2015-02-11	76.210	76.490	74.000	74.120	45.001	4,040,700
2015-02-10	75.230	76.860	75.220	76.660	46.543	4,019,500
2015-02-09	75.720	78.150	74.710	75.230	45.675	4,549,300
2015-02-06	78.190	78.310	75.030	75.710	45.967	3,980,900
2015-02-05	78.030	78.820	77.310	78.690	47.776	1,779,600
2015-02-04	78.160	78.850	77.380	77.630	47.132	2,138,300
2015-02-03	77.650	78.880	77.120	78.580	47.709	3,045,700
2015-02-02	77.180	78.040	76.440	77.720	47.187	2,560,800
2015-01-30	78.820	78.850	76.820	76.890	46.683	2,939,700
2015-01-29	77.950	79.270	77.350	79.140	48.049	1,887,300
2015-01-28	79.000	79.890	77.700	77.850	47.266	2,090,400
2015-01-27	78.730	79.400	78.260	78.980	47.952	1,523,500
2015-01-26	78.760	79.090	77.980	78.930	47.922	1,617,500
2015-01-23	78.960	79.540	78.420	79.090	48.019	1,507,300
2015-01-22	79.440	79.710	78.120	78.720	47.794	3,053,700
2015-01-21	78.000	79.430	77.470	79.270	48.128	2,466,000
2015-01-20	78.000	78.390	77.300	78.370	47.582	1,912,500
2015-01-16	77.220	77.810	76.830	77.760	47.211	2,559,400
2015-01-15	76.530	77.380	76.020	77.170	46.853	2,655,100
2015-01-14	76.270	76.950	75.330	76.450	46.416	3,647,800
2015-01-13	77.230	77.720	75.870	76.440	46.410	2,347,000
2015-01-12	76.760	76.900	75.730	76.500	46.446	2,177,300
2015-01-09	77.550	77.680	76.210	76.500	46.446	1,815,100
2015-01-08	77.060	77.740	76.880	77.370	46.974	2,164,100
2015-01-07	76.370	77.010	75.720	76.470	46.428	2,908,100
2015-01-06	76.790	77.940	76.030	76.160	46.240	3,290,000
2015-01-05	77.280	77.600	76.300	76.550	46.477	2,779,200
2015-01-02	77.260	77.600	76.530	77.490	47.047	2,210,200
2014-12-31	78.370	78.510	76.800	76.900	46.689	2,080,800
2014-12-30	79.950	80.130	78.030	78.300	47.539	1,990,200
2014-12-29	79.240	80.890	79.240	80.230	48.711	2,761,400
2014-12-26	78.480	79.850	78.250	79.280	48.134	3,526,600
2014-12-24	76.800	78.660	76.710	78.380	47.588	1,414,700
2014-12-23	76.830	77.510	76.200	76.900	46.689	1,923,200
2014-12-22	76.030	76.970	75.780	76.510	46.452	2,747,400
2014-12-19	75.300	75.950	74.440	75.400	45.778	4,360,700
2014-12-18	74.240	75.340	73.780	75.330	45.736	2,756,200
2014-12-17	72.360	74.090	72.180	73.970	44.910	2,643,800
2014-12-16	72.010	73.310	71.340	71.790	43.587	2,124,900
2014-12-15	73.060	73.060	71.430	71.980	43.702	2,352,100
2014-12-12	73.230	73.880	72.690	72.720	44.151	3,800,000
2014-12-11	72.570	73.950	72.320	73.370	44.546	3,741,000
2014-12-10	73.530	74.470	71.810	71.880	43.641	8,403,400
2014-12-09	72.250	72.800	72.110	72.510	44.024	2,094,800
2014-12-08	72.310	73.010	72.000	72.350	43.927	1,654,000
2014-12-05	72.030	72.670	71.860	72.150	43.805	1,571,500
2014-12-04	72.590	73.050	72.170	72.740	44.163	1,733,000
2014-12-03	72.820	73.070	72.220	72.580	44.066	1,496,500
2014-12-02	72.270	73.200	71.900	72.840	44.224	2,286,000
2014-12-01	72.160	72.950	71.900	72.280	43.884	2,643,200
2014-11-28	72.450	73.300	72.420	72.550	44.048	1,268,500
2014-11-26	72.780	72.990	72.140	72.530	44.036	1,591,000
2014-11-25	72.450	72.820	71.980	72.630	44.097	2,652,800
2014-11-24	73.250	73.730	72.920	73.050	43.987	2,431,000
2014-11-21	73.240	73.690	72.630	73.250	44.108	2,576,100
2014-11-20	72.020	72.710	71.860	72.670	43.759	1,786,800
2014-11-19	72.030	72.660	71.850	72.460	43.632	1,578,000
2014-11-18	72.080	72.610	71.810	72.200	43.476	1,677,100

← NewerPage 50 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.