Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	69.810	69.940	68.990	69.510	41.494	1,617,300
2014-08-21	69.640	70.150	69.570	69.690	41.601	1,606,900
2014-08-20	69.550	69.710	69.160	69.650	41.578	1,221,800
2014-08-19	68.680	69.610	68.590	69.590	41.542	1,780,800
2014-08-18	68.970	69.250	68.560	68.680	40.999	1,375,600
2014-08-15	68.570	69.350	68.480	68.900	41.130	2,190,900
2014-08-14	67.830	68.350	67.740	68.290	40.766	1,194,800
2014-08-13	67.580	68.050	67.360	67.770	40.455	1,321,500
2014-08-12	67.380	67.820	67.280	67.490	40.288	1,372,800
2014-08-11	67.820	68.090	67.300	67.550	40.324	2,103,600
2014-08-08	66.210	67.900	66.210	67.850	40.503	3,872,800
2014-08-07	65.170	65.940	65.170	65.760	39.255	2,863,700
2014-08-06	65.620	65.700	64.710	64.910	38.748	5,188,600
2014-08-05	66.960	67.090	65.740	66.010	39.405	3,036,100
2014-08-04	67.480	67.590	65.850	67.030	40.014	3,911,100
2014-08-01	67.330	68.410	67.220	67.590	40.348	2,601,800
2014-07-31	68.630	68.850	67.580	67.640	40.378	3,266,900
2014-07-30	70.000	70.660	68.400	68.970	41.172	2,588,900
2014-07-29	70.670	70.980	69.930	69.930	41.745	2,231,100
2014-07-28	69.750	71.060	69.750	70.880	42.312	1,806,400
2014-07-25	70.680	70.680	69.760	69.860	41.703	1,101,900
2014-07-24	69.780	70.600	69.780	70.340	41.989	1,203,200
2014-07-23	69.850	70.290	69.680	70.210	41.912	1,314,000
2014-07-22	70.340	70.350	69.840	69.940	41.751	1,690,700
2014-07-21	69.760	70.330	69.730	70.020	41.798	1,564,600
2014-07-18	69.440	70.300	68.970	70.160	41.882	1,852,000
2014-07-17	69.680	69.880	69.130	69.140	41.273	2,012,900
2014-07-16	69.750	69.830	69.050	69.770	41.649	1,303,200
2014-07-15	68.850	69.600	68.810	69.520	41.500	2,406,500
2014-07-14	69.720	69.750	68.880	68.900	41.130	1,605,000
2014-07-11	69.800	69.980	69.420	69.500	41.488	1,257,700
2014-07-10	69.110	70.000	69.000	69.980	41.775	2,191,100
2014-07-09	69.250	69.380	68.700	69.200	41.309	1,726,900
2014-07-08	68.740	69.210	68.680	69.150	41.279	2,702,100
2014-07-07	68.500	69.300	68.380	68.860	41.106	2,767,500
2014-07-03	69.260	69.260	68.030	68.660	40.987	2,603,900
2014-07-02	70.990	71.000	69.270	69.640	41.572	3,615,900
2014-07-01	71.530	71.620	70.640	71.160	42.479	3,214,200
2014-06-30	70.740	71.700	70.520	71.520	42.694	3,228,900
2014-06-27	70.910	71.110	70.460	70.820	42.276	3,406,100
2014-06-26	70.100	71.170	69.900	71.130	42.461	6,884,200
2014-06-25	70.000	70.130	69.500	69.760	41.643	4,956,800
2014-06-24	69.940	70.590	69.920	70.340	41.989	1,802,200
2014-06-23	70.630	70.880	69.720	70.040	41.810	2,187,200
2014-06-20	70.970	71.410	70.310	70.380	42.013	3,937,400
2014-06-19	70.170	71.290	70.090	71.000	42.383	3,955,600
2014-06-18	68.470	69.970	68.370	69.950	41.757	2,948,400
2014-06-17	68.370	68.650	68.110	68.480	40.879	2,579,800
2014-06-16	68.360	69.330	68.240	68.500	40.891	2,580,400
2014-06-13	68.000	68.600	67.610	68.440	40.855	2,691,700
2014-06-12	67.600	68.270	67.060	68.030	40.611	1,926,600
2014-06-11	68.440	68.670	67.680	67.710	40.419	2,006,600
2014-06-10	68.640	69.060	68.430	68.630	40.969	1,887,200
2014-06-09	69.690	69.770	68.850	69.010	41.196	1,799,600
2014-06-06	70.400	70.600	69.730	69.850	41.697	1,619,800
2014-06-05	69.900	70.420	69.790	70.230	41.924	2,265,100
2014-06-04	69.560	70.110	69.420	70.050	41.816	2,026,200
2014-06-03	69.520	70.020	69.460	69.870	41.709	2,551,100
2014-06-02	69.000	69.770	68.740	69.600	41.548	2,051,300
2014-05-30	68.590	68.990	68.220	68.960	41.166	2,524,100

← NewerPage 52 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.