Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	52.190	52.400	51.920	52.200	29.465	2,170,700
2012-12-19	52.170	52.220	51.750	51.800	29.240	2,017,000
2012-12-18	51.880	52.300	51.760	52.230	29.482	2,197,400
2012-12-17	51.330	52.040	51.260	51.960	29.330	1,931,900
2012-12-14	51.300	51.370	50.960	51.190	28.895	1,609,400
2012-12-13	51.490	51.620	51.160	51.340	28.980	1,196,500
2012-12-12	51.740	51.850	51.440	51.560	29.104	1,969,300
2012-12-11	51.630	51.870	51.440	51.600	29.127	1,616,500
2012-12-10	51.630	51.800	51.510	51.590	29.121	1,338,700
2012-12-07	51.810	51.980	51.450	51.690	29.178	1,713,800
2012-12-06	51.800	52.050	51.350	51.540	29.093	2,036,100
2012-12-05	50.480	51.880	50.430	51.730	29.200	3,365,300
2012-12-04	50.750	50.810	50.360	50.400	28.449	1,729,500
2012-12-03	51.160	51.160	50.540	50.750	28.647	2,372,600
2012-11-30	50.740	51.110	50.580	51.110	28.850	2,853,500
2012-11-29	50.540	50.850	50.370	50.670	28.602	2,296,900
2012-11-28	50.060	50.460	49.850	50.430	28.466	2,865,900
2012-11-27	50.590	51.000	50.500	50.540	28.231	2,800,500
2012-11-26	50.020	50.890	49.950	50.650	28.292	1,798,300
2012-11-23	50.220	50.290	49.800	50.120	27.996	1,053,900
2012-11-21	50.350	50.490	49.640	50.160	28.018	2,003,800
2012-11-20	50.280	50.360	49.750	50.340	28.119	2,031,700
2012-11-19	50.460	50.460	49.920	50.280	28.085	2,497,300
2012-11-16	49.740	50.240	49.500	50.150	28.013	2,409,800
2012-11-15	49.860	50.170	49.290	49.680	27.750	2,417,900
2012-11-14	50.220	50.430	49.800	49.890	27.868	2,832,900
2012-11-13	49.050	50.360	48.940	50.210	28.046	4,078,000
2012-11-12	49.300	49.390	48.970	49.190	27.477	2,088,500
2012-11-09	49.230	49.560	49.030	49.330	27.555	2,232,400
2012-11-08	49.800	50.500	49.430	49.430	27.611	2,502,200
2012-11-07	50.680	50.750	49.530	49.860	27.851	2,457,800
2012-11-06	50.930	51.220	50.750	50.970	28.471	1,626,400
2012-11-05	51.460	51.530	50.660	50.930	28.448	1,990,100
2012-11-02	52.340	52.340	51.600	51.700	28.879	2,311,700
2012-11-01	52.880	52.910	51.950	52.020	29.057	3,493,800
2012-10-31	52.330	52.850	52.000	52.780	29.482	2,744,600
2012-10-26	51.900	52.170	51.500	52.070	29.085	2,752,100
2012-10-25	52.360	52.360	51.020	51.950	29.018	4,925,200
2012-10-24	52.670	52.800	52.300	52.450	29.298	1,700,200
2012-10-23	52.600	52.960	52.440	52.690	29.432	1,909,500
2012-10-22	53.410	53.570	52.650	52.960	29.582	1,688,000
2012-10-19	53.530	53.700	53.340	53.510	29.890	2,206,600
2012-10-18	53.320	53.640	53.120	53.580	29.929	1,630,300
2012-10-17	52.800	53.380	52.720	53.350	29.800	1,432,600
2012-10-16	52.960	52.980	52.440	52.660	29.415	1,504,700
2012-10-15	52.660	52.830	52.410	52.760	29.471	1,346,300
2012-10-12	53.160	53.250	52.600	52.680	29.426	1,558,100
2012-10-11	53.430	53.450	52.910	53.030	29.621	1,328,000
2012-10-10	53.060	53.380	52.940	53.220	29.728	2,261,100
2012-10-09	53.010	53.190	52.680	52.820	29.504	1,997,200
2012-10-08	53.230	53.490	52.710	53.030	29.621	2,309,500
2012-10-05	53.590	53.790	53.220	53.260	29.750	2,764,200
2012-10-04	53.560	53.890	53.370	53.380	29.817	1,912,000
2012-10-03	53.400	53.650	53.320	53.330	29.789	1,627,400
2012-10-02	52.910	53.250	52.790	53.230	29.733	1,439,700
2012-10-01	53.130	53.390	52.740	52.810	29.499	1,548,000
2012-09-28	52.780	53.140	52.570	52.940	29.571	2,392,300
2012-09-27	53.070	53.120	52.680	52.810	29.499	2,061,300
2012-09-26	52.810	53.540	52.790	52.890	29.543	2,075,900
2012-09-25	53.270	53.460	52.650	52.650	29.409	2,156,800

← NewerPage 59 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.