Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	52.680	53.200	52.610	53.110	29.666	1,300,400
2012-09-21	52.840	52.980	52.530	52.700	29.437	2,667,600
2012-09-20	52.540	52.850	52.210	52.720	29.448	1,715,600
2012-09-19	52.450	52.770	52.200	52.360	29.247	1,453,700
2012-09-18	52.580	52.690	52.170	52.250	29.186	1,532,900
2012-09-17	52.850	53.030	52.440	52.610	29.387	1,566,700
2012-09-14	53.560	53.630	52.690	52.820	29.504	2,169,700
2012-09-13	52.710	53.600	52.710	53.590	29.934	1,852,400
2012-09-12	53.070	53.120	52.680	52.760	29.471	1,409,300
2012-09-11	53.280	53.390	52.940	52.940	29.571	1,253,700
2012-09-10	53.420	53.500	53.200	53.280	29.761	1,242,700
2012-09-07	53.720	53.850	53.120	53.160	29.694	2,011,800
2012-09-06	52.670	53.800	52.580	53.770	30.035	2,460,800
2012-09-05	52.620	52.810	52.400	52.500	29.325	1,524,000
2012-09-04	52.350	52.670	52.150	52.510	29.331	1,872,400
2012-08-31	52.710	52.870	52.290	52.480	29.314	1,585,900
2012-08-30	52.830	52.900	52.500	52.520	29.337	1,267,000
2012-08-29	53.340	53.420	52.910	52.970	29.588	1,610,800
2012-08-28	53.960	54.110	53.840	53.950	29.841	2,020,500
2012-08-27	53.700	54.200	53.500	54.050	29.896	2,514,900
2012-08-24	53.010	53.560	53.000	53.490	29.586	1,261,500
2012-08-23	53.550	53.580	52.950	53.140	29.393	1,432,500
2012-08-22	53.610	53.800	53.450	53.610	29.653	1,647,400
2012-08-21	54.060	54.310	53.790	53.800	29.758	1,565,000
2012-08-20	53.740	54.140	53.630	54.120	29.935	1,339,500
2012-08-17	53.920	53.970	53.710	53.920	29.824	1,628,900
2012-08-16	53.790	54.170	53.560	53.950	29.841	5,901,700
2012-08-15	53.530	53.990	53.360	53.810	29.763	1,413,400
2012-08-14	53.550	53.750	53.390	53.500	29.592	1,546,000
2012-08-13	53.650	53.860	53.300	53.450	29.564	1,251,500
2012-08-10	53.590	53.830	53.350	53.720	29.714	1,381,000
2012-08-09	53.520	53.720	53.450	53.630	29.664	1,380,400
2012-08-08	53.970	54.040	53.500	53.670	29.686	1,514,100
2012-08-07	54.680	54.720	53.980	53.980	29.857	2,377,500
2012-08-06	54.570	54.950	54.040	54.330	30.051	1,363,500
2012-08-03	54.370	54.470	53.790	54.410	30.095	1,579,500
2012-08-02	53.830	54.180	53.270	53.810	29.763	1,874,700
2012-08-01	54.350	55.620	53.880	54.010	29.874	2,175,900
2012-07-31	54.960	55.100	54.270	54.310	30.040	2,384,100
2012-07-30	54.810	55.140	54.440	54.920	30.377	1,599,300
2012-07-27	54.300	55.170	53.950	54.970	30.405	1,950,400
2012-07-26	53.580	54.240	53.480	54.130	29.940	1,773,800
2012-07-25	53.190	53.400	52.790	53.290	29.476	1,792,400
2012-07-24	53.450	53.530	52.600	53.010	29.321	1,702,300
2012-07-23	53.900	54.110	53.240	53.500	29.592	1,416,400
2012-07-20	54.110	54.110	53.720	53.960	29.846	2,039,700
2012-07-19	54.430	54.430	53.850	54.190	29.973	1,565,600
2012-07-18	54.120	54.470	54.080	54.370	30.073	947,700
2012-07-17	54.210	54.470	53.960	54.230	29.996	1,147,000
2012-07-16	54.020	54.340	54.010	54.190	29.973	1,062,400
2012-07-13	53.680	54.220	53.680	54.190	29.973	1,876,000
2012-07-12	53.650	53.940	53.570	53.700	29.702	1,510,300
2012-07-11	53.800	54.120	53.640	54.040	29.891	1,143,400
2012-07-10	53.820	54.070	53.550	53.700	29.702	1,450,600
2012-07-09	53.840	53.890	53.470	53.770	29.741	1,179,700
2012-07-06	53.460	53.940	53.370	53.830	29.774	1,205,500
2012-07-05	54.060	54.130	53.720	53.780	29.747	1,460,900
2012-07-03	54.300	54.480	53.990	54.230	29.996	889,900
2012-07-02	54.000	54.460	53.930	54.390	30.084	1,557,300
2012-06-29	54.340	54.440	53.590	54.000	29.868	2,330,100

← NewerPage 60 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.