Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	63.850	64.360	63.440	64.130	37.632	2,141,900
2013-12-03	64.290	64.860	64.000	64.790	37.689	3,696,700
2013-12-02	64.800	64.880	63.770	64.310	37.410	2,912,100
2013-11-29	65.000	65.620	64.770	64.910	37.759	1,396,200
2013-11-27	65.890	66.000	64.620	65.050	37.840	2,885,100
2013-11-26	66.500	66.570	65.530	65.900	38.335	3,993,100
2013-11-25	66.800	66.870	66.320	66.350	38.597	9,847,400
2013-11-22	66.750	66.910	66.430	66.620	38.754	8,747,500
2013-11-21	66.720	67.110	66.390	66.740	38.824	6,287,700
2013-11-20	67.720	67.830	66.480	66.630	38.760	2,505,100
2013-11-19	67.700	67.960	67.430	67.720	39.394	2,120,700
2013-11-18	67.490	67.970	67.190	67.800	39.440	2,442,000
2013-11-15	66.910	67.520	66.850	67.520	39.277	2,078,500
2013-11-14	66.510	67.250	66.300	67.060	39.010	1,961,700
2013-11-13	65.290	66.360	64.820	66.330	38.585	3,555,000
2013-11-12	65.520	65.900	65.250	65.650	38.189	2,080,400
2013-11-11	65.530	66.250	65.200	65.880	38.323	1,990,500
2013-11-08	65.120	65.470	64.010	65.410	38.050	3,464,300
2013-11-07	66.130	66.480	65.170	65.340	38.009	2,786,400
2013-11-06	64.900	66.050	64.760	66.030	38.411	3,075,900
2013-11-05	64.420	65.670	64.040	64.570	37.561	3,635,200
2013-11-04	64.370	64.370	63.640	63.990	37.224	2,513,200
2013-11-01	63.960	64.350	63.720	64.090	37.282	1,881,900
2013-10-31	64.130	64.340	63.220	63.750	37.084	1,812,900
2013-10-30	64.660	65.030	63.970	64.030	37.247	1,561,400
2013-10-29	64.510	64.810	64.240	64.700	37.637	1,499,100
2013-10-28	64.520	64.940	64.050	64.340	37.427	2,149,000
2013-10-25	64.000	64.690	63.740	64.660	37.614	1,793,800
2013-10-24	64.310	64.530	63.770	64.160	37.323	1,151,800
2013-10-23	64.240	64.720	63.920	64.230	37.363	1,940,700
2013-10-22	63.690	64.630	63.650	64.350	37.433	2,111,500
2013-10-21	63.680	63.760	63.130	63.620	37.009	1,587,600
2013-10-18	64.010	64.290	63.450	63.680	37.044	2,331,600
2013-10-17	62.810	63.970	62.410	63.850	37.142	2,243,300
2013-10-16	62.190	63.200	62.000	63.170	36.747	2,414,500
2013-10-15	62.370	62.480	61.800	61.800	35.950	1,799,400
2013-10-14	62.660	62.780	61.650	62.610	36.421	2,180,800
2013-10-11	62.630	63.240	62.410	62.950	36.619	1,577,100
2013-10-10	61.800	62.590	61.520	62.590	36.409	2,379,000
2013-10-09	61.800	62.440	61.410	61.510	35.781	3,198,100
2013-10-08	61.600	62.400	61.500	61.610	35.839	1,878,000
2013-10-07	61.840	62.190	61.620	61.650	35.863	1,008,600
2013-10-04	61.960	62.350	61.700	62.220	36.194	1,526,400
2013-10-03	62.040	62.250	61.370	61.960	36.043	2,243,600
2013-10-02	62.260	62.380	61.360	62.340	36.264	3,059,600
2013-10-01	62.920	63.270	62.230	62.510	36.363	3,267,400
2013-09-30	62.030	62.740	61.820	62.480	36.345	2,847,300
2013-09-27	62.580	62.950	62.010	62.430	36.316	1,673,800
2013-09-26	62.650	63.030	62.470	62.810	36.537	1,560,700
2013-09-25	62.580	63.050	62.400	62.420	36.311	2,708,400
2013-09-24	62.650	62.680	62.100	62.450	36.328	2,714,100
2013-09-23	62.180	62.900	61.700	62.640	36.439	3,349,000
2013-09-20	63.400	63.500	62.190	62.270	36.223	4,126,200
2013-09-19	63.350	64.040	62.930	63.210	36.770	2,394,400
2013-09-18	61.760	63.580	61.290	63.390	36.875	3,471,200
2013-09-17	61.110	61.760	60.890	61.750	35.921	2,839,800
2013-09-16	61.930	62.240	60.950	61.110	35.549	3,667,400
2013-09-13	60.460	61.620	60.270	61.280	35.647	4,241,600
2013-09-12	61.620	61.940	59.720	59.780	34.775	7,915,800
2013-09-11	58.420	59.020	57.720	58.610	34.094	4,980,000

← NewerPage 55 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.