Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	53.690	53.830	53.250	53.770	29.741	1,651,200
2012-06-27	53.460	54.000	53.460	53.920	29.824	1,162,600
2012-06-26	53.350	53.660	53.100	53.370	29.520	1,768,900
2012-06-25	53.550	53.620	53.270	53.340	29.503	1,779,700
2012-06-22	53.730	53.850	53.430	53.610	29.653	2,577,300
2012-06-21	54.340	54.630	53.640	53.680	29.691	1,899,600
2012-06-20	54.540	54.690	53.970	54.170	29.962	2,951,700
2012-06-19	54.400	54.590	54.070	54.380	30.079	2,469,600
2012-06-18	53.700	54.300	53.690	54.290	30.029	2,134,000
2012-06-15	53.940	54.100	53.660	53.780	29.747	2,886,200
2012-06-14	53.130	53.810	53.090	53.720	29.714	2,813,700
2012-06-13	52.800	53.200	52.470	53.050	29.343	1,616,400
2012-06-12	52.800	52.890	52.330	52.830	29.221	2,644,000
2012-06-11	53.410	53.580	52.740	52.810	29.210	2,033,200
2012-06-08	52.740	53.300	52.740	53.230	29.442	2,563,000
2012-06-07	52.470	52.870	52.420	52.740	29.171	2,942,100
2012-06-06	51.730	52.250	51.530	52.250	28.900	2,473,000
2012-06-05	51.420	51.600	51.280	51.470	28.469	2,582,600
2012-06-04	51.670	51.800	51.420	51.530	28.502	1,843,500
2012-06-01	51.700	52.010	51.580	51.630	28.557	2,303,000
2012-05-31	51.750	52.360	51.650	52.060	28.795	1,945,400
2012-05-30	52.040	52.530	51.750	51.860	28.685	2,340,200
2012-05-29	52.730	52.730	52.270	52.500	28.747	7,039,700
2012-05-25	52.520	52.740	52.420	52.550	28.774	7,568,400
2012-05-24	52.250	52.650	52.100	52.500	28.747	7,291,900
2012-05-23	52.370	52.620	51.730	52.210	28.588	2,352,400
2012-05-22	52.270	52.700	52.240	52.470	28.731	1,720,900
2012-05-21	52.350	52.400	51.950	52.230	28.599	2,103,900
2012-05-18	51.970	52.520	51.950	52.290	28.632	2,827,300
2012-05-17	52.470	52.590	51.880	51.890	28.413	1,792,600
2012-05-16	52.420	52.580	52.220	52.510	28.752	1,873,400
2012-05-15	52.650	52.710	52.170	52.300	28.637	1,918,600
2012-05-14	51.900	52.380	51.840	52.270	28.621	1,810,300
2012-05-11	51.960	52.380	51.780	52.220	28.594	1,545,900
2012-05-10	51.930	52.290	51.820	52.110	28.533	1,123,400
2012-05-09	51.620	52.050	51.570	51.670	28.292	1,639,400
2012-05-08	51.650	52.010	51.620	51.960	28.451	1,378,700
2012-05-07	51.950	52.100	51.700	51.870	28.402	1,281,500
2012-05-04	51.880	52.320	51.840	51.990	28.468	1,585,700
2012-05-03	51.990	52.350	51.880	51.920	28.429	1,487,800
2012-05-02	52.300	52.400	51.890	52.110	28.533	1,620,000
2012-05-01	52.250	52.600	51.920	52.440	28.714	1,727,700
2012-04-30	51.990	52.240	51.840	52.190	28.577	2,384,900
2012-04-27	52.010	52.210	51.780	52.070	28.511	3,623,800
2012-04-26	51.970	52.210	51.150	51.890	28.413	3,622,800
2012-04-25	51.030	51.380	50.770	51.240	28.057	3,148,200
2012-04-24	50.810	50.970	50.630	50.810	27.822	3,460,400
2012-04-23	50.940	51.020	50.600	50.850	27.843	1,540,900
2012-04-20	50.540	51.120	50.510	51.020	27.937	2,740,000
2012-04-19	50.620	50.730	50.350	50.540	27.674	2,178,000
2012-04-18	50.780	50.920	50.610	50.620	27.718	1,954,300
2012-04-17	51.020	51.220	50.630	50.990	27.920	2,152,500
2012-04-16	50.440	50.840	50.380	50.740	27.783	2,527,400
2012-04-13	50.320	50.780	50.230	50.280	27.531	4,782,500
2012-04-12	50.160	50.300	49.870	50.300	27.542	2,517,200
2012-04-11	50.530	50.630	50.120	50.170	27.471	2,480,200
2012-04-10	50.860	50.860	50.100	50.200	27.488	2,680,100
2012-04-09	51.030	51.300	50.890	50.900	27.871	2,213,000
2012-04-05	51.470	51.510	51.270	51.380	28.134	2,166,500
2012-04-04	51.270	51.870	51.250	51.590	28.249	2,122,500

← NewerPage 61 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.