Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	56.930	57.310	56.930	57.200	32.617	2,168,700
2013-03-19	56.490	56.870	56.390	56.740	32.355	1,683,800
2013-03-18	56.360	56.660	56.310	56.430	32.178	1,380,500
2013-03-15	56.120	57.060	55.920	56.790	32.383	4,006,900
2013-03-14	56.400	56.500	56.210	56.350	32.132	2,076,200
2013-03-13	56.000	56.500	55.830	56.340	32.127	1,922,500
2013-03-12	56.300	56.300	55.800	56.020	31.944	1,154,100
2013-03-11	55.900	56.300	55.870	56.300	32.104	1,681,400
2013-03-08	55.890	55.970	55.450	55.870	31.859	2,671,700
2013-03-07	56.500	56.610	55.850	55.870	31.859	2,064,500
2013-03-06	56.640	56.780	56.230	56.460	32.195	1,718,100
2013-03-05	56.680	56.880	56.410	56.510	32.224	2,731,700
2013-03-04	56.380	56.570	56.030	56.410	32.167	3,792,700
2013-03-01	55.830	56.440	55.500	56.420	32.172	2,239,700
2013-02-28	55.850	56.270	55.640	56.000	31.933	2,527,200
2013-02-27	55.400	55.900	55.280	55.810	31.824	1,812,800
2013-02-26	55.270	55.900	55.000	55.280	31.522	2,497,200
2013-02-25	56.750	57.190	55.680	55.710	31.447	3,328,200
2013-02-22	55.790	56.390	55.700	56.380	31.825	1,356,400
2013-02-21	55.810	55.920	55.620	55.700	31.441	1,973,500
2013-02-20	55.570	56.380	55.540	55.890	31.548	2,417,000
2013-02-19	55.020	55.670	54.980	55.590	31.379	2,812,700
2013-02-15	54.650	55.000	54.630	54.920	31.001	3,188,200
2013-02-14	54.570	54.710	54.160	54.470	30.747	2,418,700
2013-02-13	54.620	54.800	54.560	54.690	30.871	1,481,500
2013-02-12	54.240	54.630	54.160	54.630	30.837	1,564,900
2013-02-11	54.250	54.410	54.210	54.330	30.668	951,100
2013-02-08	54.170	54.360	54.000	54.310	30.656	1,265,700
2013-02-07	54.420	54.630	54.080	54.310	30.656	1,484,900
2013-02-06	54.110	54.410	53.900	54.350	30.679	1,536,300
2013-02-05	54.310	54.710	54.240	54.310	30.656	1,561,200
2013-02-04	54.010	54.150	53.970	54.070	30.521	1,770,300
2013-02-01	54.320	54.430	54.040	54.170	30.577	1,791,400
2013-01-31	54.400	54.500	53.870	54.110	30.544	3,246,600
2013-01-30	54.300	54.540	54.060	54.520	30.775	2,083,500
2013-01-29	53.750	54.360	53.750	54.360	30.685	2,273,500
2013-01-28	53.940	53.990	53.570	53.750	30.340	1,332,300
2013-01-25	53.860	54.090	53.400	53.880	30.414	1,674,500
2013-01-24	53.480	53.890	53.420	53.790	30.363	1,418,200
2013-01-23	53.120	53.480	52.900	53.360	30.120	2,047,600
2013-01-22	52.850	53.380	52.650	53.290	30.081	1,481,500
2013-01-18	52.470	52.920	52.350	52.920	29.872	2,425,700
2013-01-17	52.550	52.710	52.330	52.410	29.584	1,538,800
2013-01-16	52.540	52.650	52.260	52.400	29.578	2,380,200
2013-01-15	52.310	52.540	52.130	52.530	29.652	1,840,000
2013-01-14	52.450	52.540	52.250	52.390	29.573	1,237,300
2013-01-11	52.210	52.430	52.160	52.430	29.595	2,290,900
2013-01-10	52.320	52.380	52.050	52.220	29.477	2,484,000
2013-01-09	52.350	52.390	51.920	52.200	29.465	1,643,900
2013-01-08	52.500	52.840	52.190	52.370	29.561	1,911,500
2013-01-07	53.190	53.220	52.550	52.660	29.725	2,076,600
2013-01-04	53.000	53.980	52.970	53.540	30.222	2,881,100
2013-01-03	52.860	53.170	52.630	52.980	29.906	1,540,700
2013-01-02	52.360	52.960	52.360	52.920	29.872	2,330,900
2012-12-31	50.930	51.870	50.750	51.800	29.240	2,152,700
2012-12-28	51.390	51.740	51.060	51.080	28.833	1,696,300
2012-12-27	51.660	51.840	51.210	51.620	29.138	2,493,400
2012-12-26	52.000	52.070	51.640	51.710	29.189	1,828,800
2012-12-24	51.850	52.030	51.500	51.940	29.319	953,900
2012-12-21	52.020	52.300	51.770	51.940	29.319	4,139,800

← NewerPage 58 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.