Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	56.370	56.590	55.950	56.040	32.282	2,647,300
2013-06-13	55.300	56.490	55.220	56.400	32.489	3,287,300
2013-06-12	55.690	55.870	55.220	55.320	31.867	3,487,900
2013-06-11	55.380	55.850	55.200	55.330	31.873	3,548,400
2013-06-10	55.810	55.980	55.330	55.790	32.138	2,991,600
2013-06-07	55.660	55.730	55.030	55.640	32.051	3,467,900
2013-06-06	54.520	55.300	54.180	55.300	31.856	4,995,300
2013-06-05	54.870	55.060	54.300	54.560	31.429	4,126,600
2013-06-04	55.400	56.010	55.150	55.660	31.739	8,605,900
2013-06-03	56.460	56.870	55.550	55.550	31.676	7,373,200
2013-05-31	56.970	57.800	56.550	56.550	32.246	3,128,100
2013-05-30	57.240	57.890	57.010	57.090	32.554	2,232,100
2013-05-29	57.360	57.690	56.570	57.070	32.543	2,501,700
2013-05-28	57.630	58.350	57.590	57.730	32.919	7,417,900
2013-05-24	58.730	58.760	57.440	57.620	32.857	7,056,700
2013-05-23	58.630	59.260	57.570	58.950	33.615	7,343,600
2013-05-22	60.560	60.620	59.010	59.260	33.792	3,058,200
2013-05-21	60.740	61.080	60.380	60.690	34.607	1,587,900
2013-05-20	61.150	61.200	60.530	60.750	34.641	1,371,900
2013-05-17	60.530	61.220	60.490	61.170	34.881	2,057,700
2013-05-16	60.560	60.780	60.280	60.380	34.430	1,650,500
2013-05-15	60.260	61.000	60.110	60.660	34.590	2,092,000
2013-05-14	59.770	60.590	59.710	60.460	34.476	2,328,700
2013-05-13	59.600	59.940	59.230	59.690	34.037	1,711,400
2013-05-10	59.440	59.790	59.220	59.750	34.071	1,724,900
2013-05-09	60.570	60.730	59.220	59.450	33.900	2,806,000
2013-05-08	60.760	61.000	60.340	60.500	34.499	1,446,500
2013-05-07	60.450	60.980	60.360	60.930	34.744	1,788,600
2013-05-06	61.060	61.150	60.440	60.470	34.482	1,674,800
2013-05-03	61.360	61.500	60.650	60.910	34.733	2,238,200
2013-05-02	61.150	61.370	60.790	61.110	34.847	1,681,800
2013-05-01	61.760	61.850	61.010	61.140	34.864	1,476,600
2013-04-30	61.100	61.720	61.000	61.680	35.172	2,092,200
2013-04-29	60.560	61.420	60.240	61.210	34.904	1,672,400
2013-04-26	60.720	61.570	60.530	61.010	34.790	1,641,700
2013-04-25	61.010	61.100	60.310	60.750	34.641	2,704,200
2013-04-24	61.130	61.360	60.630	61.120	34.852	1,320,200
2013-04-23	61.090	61.210	60.490	61.010	34.790	1,271,800
2013-04-22	61.040	61.230	60.660	60.960	34.761	1,628,500
2013-04-19	59.900	61.090	59.710	61.070	34.824	2,953,200
2013-04-18	59.460	59.900	59.210	59.800	34.100	1,889,200
2013-04-17	59.610	59.670	59.020	59.330	33.832	1,723,200
2013-04-16	59.420	59.850	58.760	59.820	34.111	1,535,100
2013-04-15	60.000	60.350	59.270	59.270	33.797	1,915,200
2013-04-12	59.970	60.210	59.890	60.120	34.282	3,001,600
2013-04-11	60.240	60.460	59.990	59.990	34.208	2,910,300
2013-04-10	59.860	60.520	59.860	60.170	34.311	2,514,100
2013-04-09	60.760	60.790	59.810	59.850	34.128	1,891,600
2013-04-08	59.600	60.080	59.330	60.070	34.254	1,257,600
2013-04-05	59.150	59.670	59.110	59.630	34.003	2,656,500
2013-04-04	58.830	59.570	58.830	59.490	33.923	2,275,900
2013-04-03	58.800	58.980	58.600	58.750	33.501	2,210,500
2013-04-02	58.320	58.690	58.250	58.620	33.427	1,525,500
2013-04-01	58.170	58.280	57.940	58.190	33.182	1,124,300
2013-03-28	57.580	58.250	57.540	58.180	33.176	1,832,300
2013-03-27	57.440	57.700	57.280	57.530	32.805	1,423,000
2013-03-26	56.960	57.750	56.890	57.590	32.839	1,960,700
2013-03-25	57.000	57.130	56.540	56.860	32.423	2,199,100
2013-03-22	56.900	57.040	56.660	56.770	32.372	1,901,400
2013-03-21	57.000	57.490	56.840	56.920	32.457	2,032,500

← NewerPage 57 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.