Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.410	68.610	68.180	68.520	40.903	2,983,800
2014-05-28	68.850	68.980	68.250	68.350	40.802	3,679,400
2014-05-27	69.720	70.000	69.080	69.420	41.082	2,416,100
2014-05-23	69.940	70.000	69.320	69.320	41.023	2,387,600
2014-05-22	69.160	70.130	68.960	69.820	41.319	1,518,500
2014-05-21	69.100	69.260	68.720	68.960	40.810	1,461,700
2014-05-20	69.180	69.650	68.700	68.920	40.786	1,937,500
2014-05-19	70.210	70.260	68.990	69.040	40.857	2,053,600
2014-05-16	70.060	70.370	69.780	70.330	41.621	1,513,000
2014-05-15	70.630	70.760	69.970	70.080	41.473	1,309,800
2014-05-14	69.920	70.990	69.920	70.570	41.763	2,071,200
2014-05-13	69.520	69.990	69.290	69.800	41.307	2,003,800
2014-05-12	70.050	70.070	69.300	69.330	41.029	1,901,200
2014-05-09	71.090	71.290	69.750	69.860	41.343	1,664,700
2014-05-08	72.080	72.380	70.870	71.080	42.064	1,425,300
2014-05-07	71.110	72.240	71.010	72.210	42.733	1,942,700
2014-05-06	70.960	71.160	70.480	70.640	41.804	1,895,200
2014-05-05	70.710	71.260	70.600	71.160	42.112	1,621,800
2014-05-02	72.130	72.240	70.470	70.860	41.934	1,906,800
2014-05-01	72.580	73.000	71.790	72.480	42.893	1,572,100
2014-04-30	72.900	73.750	72.180	72.540	42.928	2,745,300
2014-04-29	72.710	72.810	72.120	72.460	42.881	2,323,800
2014-04-28	72.330	72.840	71.920	72.740	43.047	1,864,600
2014-04-25	71.520	72.380	71.490	72.330	42.804	1,689,200
2014-04-24	71.110	71.770	70.610	71.520	42.325	1,489,900
2014-04-23	70.790	71.560	70.720	71.060	42.053	1,732,900
2014-04-22	70.820	71.050	70.400	70.870	41.940	1,602,900
2014-04-21	70.880	71.340	70.370	70.730	41.857	1,235,400
2014-04-17	71.230	71.690	70.640	70.670	41.822	1,831,200
2014-04-16	70.800	71.530	70.520	71.530	42.331	1,799,300
2014-04-15	70.220	70.590	69.770	70.570	41.763	2,149,400
2014-04-14	69.730	70.520	69.400	70.230	41.561	1,865,500
2014-04-11	69.530	69.930	69.240	69.420	41.082	2,285,400
2014-04-10	70.180	70.650	69.240	69.580	41.177	3,407,500
2014-04-09	70.420	70.530	69.350	70.300	41.603	2,687,700
2014-04-08	69.300	70.660	68.790	70.480	41.709	3,601,100
2014-04-07	69.620	69.920	69.180	69.190	40.946	2,503,800
2014-04-04	70.000	70.720	69.550	69.620	41.200	2,602,500
2014-04-03	70.470	70.570	69.660	69.770	41.289	2,319,900
2014-04-02	70.400	70.720	69.890	70.280	41.591	1,818,400
2014-04-01	70.850	71.160	70.040	70.400	41.662	2,418,500
2014-03-31	71.280	71.520	70.240	70.990	42.011	2,850,500
2014-03-28	70.820	71.130	70.600	71.090	42.070	1,866,300
2014-03-27	70.420	71.020	70.080	70.950	41.988	1,819,800
2014-03-26	70.130	70.970	69.970	70.360	41.638	2,189,500
2014-03-25	69.950	70.210	69.520	70.070	41.467	1,658,300
2014-03-24	70.040	70.390	69.450	69.770	41.289	2,236,100
2014-03-21	70.820	70.960	69.930	70.060	41.461	4,528,700
2014-03-20	70.080	70.080	68.970	69.770	41.289	2,537,600
2014-03-19	70.640	71.230	69.380	69.830	41.325	3,163,500
2014-03-18	70.600	70.870	70.210	70.500	41.721	2,411,100
2014-03-17	70.230	70.650	69.680	70.600	41.780	3,800,700
2014-03-14	69.420	70.090	69.130	69.890	41.360	4,787,500
2014-03-13	69.040	69.680	68.860	69.500	41.129	3,369,800
2014-03-12	68.010	69.010	67.850	68.980	40.822	2,711,200
2014-03-11	68.430	68.430	67.750	68.050	40.271	2,223,000
2014-03-10	68.310	68.660	67.970	68.350	40.449	2,016,900
2014-03-07	67.890	68.510	67.590	68.440	40.502	3,006,800
2014-03-06	68.750	68.900	67.790	67.970	40.224	2,294,500
2014-03-05	69.260	69.300	68.350	68.520	40.550	2,721,300

← NewerPage 53 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.