Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	71.430	72.320	71.340	72.160	43.451	1,652,500
2014-11-14	72.010	72.100	71.390	71.570	43.096	2,888,400
2014-11-13	72.780	73.130	72.070	72.260	43.512	2,599,300
2014-11-12	72.350	73.310	72.050	72.710	43.783	2,838,000
2014-11-11	74.170	74.390	73.570	73.910	44.505	2,472,200
2014-11-10	73.890	74.490	73.410	74.360	44.776	2,097,400
2014-11-07	73.420	73.920	73.180	73.890	44.493	2,038,500
2014-11-06	74.180	74.240	72.560	73.080	44.005	3,884,700
2014-11-05	72.100	74.590	71.910	74.180	44.668	4,824,700
2014-11-04	72.610	72.820	71.420	71.820	43.247	1,964,500
2014-11-03	71.530	72.940	71.470	72.560	43.692	3,224,200
2014-10-31	70.040	71.790	70.040	71.300	42.934	4,292,900
2014-10-30	70.450	71.670	69.680	71.580	43.102	3,766,900
2014-10-29	70.670	71.000	69.530	70.170	42.253	2,347,400
2014-10-28	70.520	70.710	69.720	70.710	42.578	2,520,600
2014-10-27	70.710	70.940	70.240	70.360	42.368	1,679,700
2014-10-24	70.220	70.990	70.020	70.720	42.584	1,751,100
2014-10-23	70.560	70.750	69.890	70.100	42.211	1,818,900
2014-10-22	69.850	70.770	69.830	70.030	42.169	2,647,600
2014-10-21	69.570	70.130	69.150	70.010	42.157	1,810,300
2014-10-20	68.820	69.570	68.630	69.470	41.832	2,033,000
2014-10-17	68.240	68.910	67.510	68.730	41.386	3,108,000
2014-10-16	65.550	68.390	65.550	67.980	40.934	4,927,200
2014-10-15	67.730	68.020	65.530	66.330	39.941	8,471,800
2014-10-14	70.270	70.350	67.960	68.180	41.055	8,512,600
2014-10-13	70.790	71.360	69.970	69.990	42.145	3,822,200
2014-10-10	70.780	71.630	70.590	70.620	42.524	2,966,300
2014-10-09	72.120	72.240	70.390	70.430	42.410	2,729,100
2014-10-08	70.200	72.200	70.040	72.120	43.427	4,582,800
2014-10-07	69.720	70.670	69.700	70.190	42.265	2,797,800
2014-10-06	70.030	70.440	69.750	70.070	42.193	1,846,800
2014-10-03	69.490	70.150	69.020	70.040	42.175	2,125,600
2014-10-02	69.250	69.750	69.020	69.320	41.741	1,679,200
2014-10-01	69.420	69.930	69.060	69.260	41.705	2,192,300
2014-09-30	68.850	70.160	68.840	69.090	41.603	2,832,700
2014-09-29	67.800	68.580	67.590	68.480	41.235	1,660,400
2014-09-26	67.990	68.330	67.290	68.030	40.965	1,661,100
2014-09-25	68.000	68.500	67.610	67.630	40.724	1,743,800
2014-09-24	68.400	68.430	67.960	68.110	41.013	1,690,200
2014-09-23	68.300	68.450	67.920	68.300	41.127	3,644,500
2014-09-22	68.920	68.990	68.080	68.300	41.127	1,709,700
2014-09-19	68.380	69.070	68.380	68.920	41.500	3,030,300
2014-09-18	69.060	69.310	68.190	68.520	41.260	1,756,000
2014-09-17	69.730	69.780	68.670	69.050	41.579	2,307,100
2014-09-16	68.550	69.640	68.510	69.340	41.753	1,719,200
2014-09-15	68.740	69.040	68.340	68.660	41.344	1,272,500
2014-09-12	69.570	69.570	68.280	68.580	41.296	1,942,000
2014-09-11	69.530	70.050	69.210	69.920	42.103	1,605,800
2014-09-10	69.770	69.960	69.330	69.530	41.868	1,497,700
2014-09-09	70.630	70.780	69.840	69.870	42.072	2,497,800
2014-09-08	71.200	71.330	70.480	70.850	42.663	2,695,700
2014-09-05	70.390	71.300	70.330	71.290	42.928	2,017,300
2014-09-04	69.700	70.450	69.500	70.270	42.313	2,593,400
2014-09-03	69.520	70.000	69.440	69.660	41.946	1,671,500
2014-09-02	70.330	70.950	69.080	69.470	41.832	2,619,800
2014-08-29	69.730	70.260	69.580	70.220	42.283	1,606,400
2014-08-28	69.230	69.860	69.060	69.850	42.060	1,696,000
2014-08-27	69.000	69.530	68.930	69.480	41.838	1,850,600
2014-08-26	70.150	70.380	69.410	69.430	41.446	1,483,300
2014-08-25	69.780	70.250	69.590	70.090	41.840	1,574,200

← NewerPage 51 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.