Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	69.300	69.520	68.860	69.290	41.005	2,891,000
2014-03-03	68.970	69.450	68.390	68.590	40.591	2,861,700
2014-02-28	69.470	69.810	69.090	69.400	41.070	4,112,500
2014-02-27	69.760	70.130	69.250	69.580	41.177	1,652,600
2014-02-26	70.950	71.020	69.600	69.760	41.283	2,633,900
2014-02-25	71.390	71.960	71.110	71.260	41.816	1,893,800
2014-02-24	71.400	72.220	71.270	71.290	41.834	1,514,400
2014-02-21	71.600	72.070	71.320	71.390	41.892	1,549,200
2014-02-20	70.730	71.730	70.610	71.500	41.957	2,032,000
2014-02-19	70.820	71.730	70.470	70.640	41.452	2,125,000
2014-02-18	71.150	71.310	70.680	70.860	41.581	2,094,900
2014-02-14	70.490	71.170	70.100	71.110	41.728	2,225,000
2014-02-13	69.060	70.750	69.000	70.690	41.481	2,736,000
2014-02-12	69.000	69.520	68.760	69.360	40.701	1,846,600
2014-02-11	68.690	69.590	68.360	69.140	40.572	3,114,000
2014-02-10	67.270	68.570	66.930	68.490	40.190	3,972,400
2014-02-07	66.080	66.980	65.950	66.930	39.275	2,138,000
2014-02-06	65.650	66.100	65.110	65.930	38.688	1,735,000
2014-02-05	65.600	65.850	65.060	65.700	38.553	2,684,100
2014-02-04	67.130	67.350	65.760	65.850	38.641	3,507,300
2014-02-03	67.840	68.860	66.920	67.120	39.387	3,096,300
2014-01-31	65.620	68.450	65.080	67.910	39.850	4,436,900
2014-01-30	66.450	67.170	66.330	67.050	39.345	2,184,200
2014-01-29	66.080	66.460	65.870	66.280	38.894	2,646,200
2014-01-28	66.420	66.640	66.060	66.260	38.882	2,380,500
2014-01-27	65.960	66.750	65.850	66.420	38.976	2,171,700
2014-01-24	66.090	66.820	65.860	65.930	38.688	2,383,200
2014-01-23	66.720	67.000	66.070	66.400	38.964	2,643,500
2014-01-22	66.880	67.240	66.790	67.120	39.387	2,148,200
2014-01-21	66.490	66.940	66.380	66.880	39.246	2,775,200
2014-01-17	66.320	66.550	66.050	66.290	38.900	1,947,600
2014-01-16	66.240	66.550	65.850	66.480	39.011	1,779,500
2014-01-15	67.100	67.160	66.560	66.630	39.099	1,613,700
2014-01-14	67.200	67.430	66.820	67.110	39.381	1,750,500
2014-01-13	67.770	68.470	67.010	67.170	39.416	2,852,000
2014-01-10	66.770	67.820	66.640	67.780	39.774	3,385,000
2014-01-09	65.500	66.440	65.160	66.320	38.917	2,961,600
2014-01-08	64.530	65.130	64.280	64.760	38.002	2,935,500
2014-01-07	63.810	64.740	63.700	64.690	37.961	2,196,600
2014-01-06	63.640	63.810	63.250	63.520	37.274	1,889,000
2014-01-03	63.580	63.870	63.140	63.510	37.268	1,739,100
2014-01-02	64.610	64.640	63.440	63.580	37.309	2,282,100
2013-12-31	64.400	64.860	64.340	64.690	37.961	1,386,300
2013-12-30	64.390	64.830	64.130	64.390	37.785	1,229,800
2013-12-27	64.590	64.700	64.130	64.410	37.796	957,700
2013-12-26	64.650	64.880	64.100	64.430	37.808	1,077,100
2013-12-24	64.310	64.920	63.930	64.650	37.937	916,800
2013-12-23	64.600	65.070	64.050	64.120	37.626	2,215,800
2013-12-20	64.820	64.950	64.260	64.550	37.878	3,804,600
2013-12-19	64.670	64.670	63.700	64.500	37.849	1,766,200
2013-12-18	63.990	64.850	63.130	64.780	38.013	2,489,000
2013-12-17	63.800	64.150	63.510	63.880	37.485	1,759,000
2013-12-16	63.650	64.420	63.580	63.860	37.474	1,654,400
2013-12-13	63.470	63.910	63.380	63.580	37.309	1,918,400
2013-12-12	63.180	63.870	63.090	63.500	37.262	2,525,300
2013-12-11	63.500	63.680	63.060	63.250	37.116	1,889,200
2013-12-10	63.730	63.840	63.000	63.500	37.262	2,476,500
2013-12-09	64.420	64.420	63.520	63.740	37.403	1,638,000
2013-12-06	63.860	64.730	63.750	64.420	37.802	1,765,000
2013-12-05	63.900	63.900	63.260	63.450	37.233	2,452,700

← NewerPage 54 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.