Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.230	58.440	57.880	58.410	33.978	2,502,500
2013-09-09	57.600	58.080	57.500	58.020	33.751	2,364,400
2013-09-06	57.620	58.270	57.510	57.530	33.466	2,313,300
2013-09-05	57.480	57.720	56.990	57.510	33.454	2,220,900
2013-09-04	57.280	57.840	56.580	57.620	33.518	2,861,500
2013-09-03	58.890	59.000	57.670	57.780	33.284	1,881,800
2013-08-30	58.490	58.760	58.090	58.350	33.613	1,698,100
2013-08-29	58.580	58.740	58.310	58.530	33.716	1,592,600
2013-08-28	58.470	58.860	58.080	58.740	33.837	1,648,800
2013-08-27	57.920	58.780	57.760	58.510	33.705	2,352,600
2013-08-26	58.900	59.270	58.330	58.340	33.607	2,035,500
2013-08-23	57.770	58.990	57.610	58.860	33.906	7,678,300
2013-08-22	57.540	57.990	57.240	57.760	33.273	6,963,700
2013-08-21	57.780	57.820	57.030	57.290	33.002	2,463,800
2013-08-20	57.380	58.370	57.380	57.880	33.342	2,775,400
2013-08-19	57.360	58.020	57.260	57.380	33.054	2,658,900
2013-08-16	57.790	57.950	57.190	57.440	33.088	2,850,300
2013-08-15	58.560	58.720	57.860	57.910	33.359	2,280,300
2013-08-14	60.070	60.220	58.740	58.860	33.906	2,703,900
2013-08-13	60.020	60.300	59.940	60.250	34.707	3,826,200
2013-08-12	60.020	60.110	59.780	60.070	34.603	2,277,000
2013-08-09	60.230	60.440	59.970	60.330	34.753	2,498,200
2013-08-08	59.950	60.330	59.340	60.290	34.730	3,037,900
2013-08-07	59.010	60.290	58.760	59.870	34.488	2,901,300
2013-08-06	59.280	59.590	58.510	59.320	34.171	2,711,300
2013-08-05	59.380	59.960	58.900	59.600	34.333	2,554,500
2013-08-02	59.510	59.560	59.140	59.430	34.235	2,237,800
2013-08-01	59.680	59.890	58.900	59.440	34.240	2,532,300
2013-07-31	59.580	59.790	59.070	59.310	34.166	2,966,400
2013-07-30	59.640	59.850	59.120	59.400	34.217	2,785,400
2013-07-29	59.480	59.650	59.230	59.360	34.194	1,819,800
2013-07-26	59.040	59.550	58.650	59.520	34.287	2,209,800
2013-07-25	58.770	59.570	58.750	59.360	34.194	2,263,100
2013-07-24	59.750	59.920	58.490	58.850	33.901	2,348,200
2013-07-23	59.890	60.060	59.710	59.860	34.482	1,198,700
2013-07-22	59.740	60.000	59.620	59.790	34.442	1,193,800
2013-07-19	60.240	60.380	59.580	59.680	34.379	2,559,600
2013-07-18	59.620	60.200	59.600	60.160	34.655	1,991,800
2013-07-17	59.820	59.850	59.150	59.480	34.263	1,572,200
2013-07-16	59.650	59.980	59.190	59.440	34.240	1,451,200
2013-07-15	58.680	59.880	58.510	59.720	34.402	2,096,000
2013-07-12	58.460	58.870	58.240	58.800	33.872	1,931,300
2013-07-11	57.950	58.650	57.800	58.560	33.734	2,114,400
2013-07-10	57.120	57.520	57.010	57.390	33.060	2,476,700
2013-07-09	57.100	57.440	56.910	57.340	33.031	1,914,600
2013-07-08	56.440	57.060	56.260	56.880	32.766	2,381,500
2013-07-05	56.380	56.500	55.510	56.250	32.403	2,144,800
2013-07-03	56.080	56.520	55.840	56.340	32.455	1,048,400
2013-07-02	56.090	56.660	56.040	56.380	32.478	2,353,200
2013-07-01	57.140	57.340	55.990	56.240	32.397	2,787,300
2013-06-28	57.250	57.250	56.210	56.820	32.731	4,228,700
2013-06-27	56.500	56.810	56.290	56.480	32.535	2,011,900
2013-06-26	56.150	56.540	55.880	56.290	32.426	2,495,000
2013-06-25	55.510	56.180	55.000	55.870	32.184	3,054,200
2013-06-24	54.400	55.520	54.150	55.200	31.798	3,387,700
2013-06-21	54.680	55.160	53.790	55.010	31.689	4,858,000
2013-06-20	55.610	55.660	54.140	54.240	31.245	3,794,500
2013-06-19	57.000	57.230	55.740	55.740	32.109	3,284,600
2013-06-18	56.820	57.050	56.530	57.000	32.835	2,406,400
2013-06-17	56.350	57.120	56.200	56.730	32.679	3,510,200

← NewerPage 56 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.