Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	51.390	51.600	51.210	51.540	28.221	2,416,400
2012-04-02	51.170	51.750	51.010	51.500	28.199	2,015,200
2012-03-30	50.860	51.240	50.810	51.210	28.041	2,285,400
2012-03-29	50.520	50.820	50.180	50.780	27.805	1,495,400
2012-03-28	50.880	51.170	50.450	50.690	27.756	1,779,100
2012-03-27	50.710	51.190	50.700	51.010	27.931	1,869,300
2012-03-26	50.530	50.940	50.440	50.710	27.767	1,697,100
2012-03-23	50.480	50.710	50.240	50.280	27.531	1,914,100
2012-03-22	50.210	50.650	50.200	50.420	27.608	2,416,300
2012-03-21	50.640	50.770	50.380	50.460	27.630	1,462,600
2012-03-20	50.250	50.840	50.230	50.640	27.728	2,340,200
2012-03-19	50.250	50.730	50.170	50.260	27.520	1,644,700
2012-03-16	50.440	50.660	50.240	50.320	27.553	2,834,300
2012-03-15	50.510	50.850	50.330	50.480	27.641	2,206,900
2012-03-14	51.310	51.450	50.460	50.550	27.679	2,584,500
2012-03-13	51.380	51.470	51.000	51.360	28.123	1,900,200
2012-03-12	50.860	51.400	50.790	51.330	28.106	2,355,000
2012-03-09	50.760	50.800	50.380	50.760	27.794	1,728,400
2012-03-08	50.570	50.710	50.310	50.600	27.707	1,367,200
2012-03-07	50.430	50.570	50.130	50.490	27.646	1,616,200
2012-03-06	50.570	50.650	50.230	50.520	27.663	1,674,100
2012-03-05	50.380	50.920	50.210	50.820	27.827	1,513,900
2012-03-02	50.380	50.650	50.130	50.520	27.663	1,782,500
2012-03-01	50.440	50.880	50.170	50.410	27.603	2,473,400
2012-02-29	50.790	50.940	50.330	50.470	27.635	2,497,800
2012-02-28	51.510	51.650	51.070	51.250	27.774	2,443,500
2012-02-27	51.140	51.510	50.950	51.410	27.860	11,687,600
2012-02-24	51.000	51.500	50.840	51.320	27.812	8,602,700
2012-02-23	50.450	50.970	50.440	50.940	27.606	8,797,300
2012-02-22	50.070	50.580	50.070	50.470	27.351	1,821,700
2012-02-21	50.710	50.710	50.130	50.140	27.172	3,037,500
2012-02-17	50.630	50.670	50.280	50.570	27.405	2,198,500
2012-02-16	50.150	50.520	50.130	50.420	27.324	1,841,000
2012-02-15	50.260	50.270	49.910	50.080	27.140	2,037,500
2012-02-14	49.910	50.360	49.760	50.230	27.221	2,266,600
2012-02-13	49.990	50.160	49.800	49.930	27.058	1,854,700
2012-02-10	49.770	49.910	49.560	49.910	27.047	1,432,700
2012-02-09	50.160	50.160	49.830	49.860	27.020	2,808,800
2012-02-08	50.500	50.640	49.970	50.200	27.205	1,933,800
2012-02-07	50.150	50.610	49.840	50.420	27.324	2,188,000
2012-02-06	50.220	50.480	50.110	50.270	27.243	1,386,400
2012-02-03	50.870	50.970	50.130	50.380	27.302	2,781,800
2012-02-02	50.470	50.830	50.350	50.510	27.373	2,566,700
2012-02-01	50.110	50.620	50.110	50.420	27.324	3,834,200
2012-01-31	49.480	50.090	49.280	50.040	27.118	4,530,300
2012-01-30	49.640	49.640	48.870	49.340	26.739	4,842,300
2012-01-27	50.640	50.990	49.440	49.560	26.858	6,158,000
2012-01-26	51.060	51.180	50.510	50.850	27.557	2,986,500
2012-01-25	50.150	51.230	49.690	51.110	27.698	2,768,300
2012-01-24	50.330	50.900	49.920	50.310	27.264	1,763,100
2012-01-23	50.580	51.000	50.220	50.480	27.356	3,427,000
2012-01-20	50.340	50.570	50.030	50.570	27.405	2,244,500
2012-01-19	50.490	50.610	50.090	50.300	27.259	1,990,400
2012-01-18	50.800	50.850	50.080	50.430	27.329	2,355,100
2012-01-17	50.770	51.200	50.550	50.800	27.530	2,588,200
2012-01-13	50.450	50.660	50.170	50.600	27.421	3,012,800
2012-01-12	51.300	51.400	50.900	50.930	27.600	2,048,500
2012-01-11	51.190	51.400	51.030	51.170	27.730	1,819,500
2012-01-10	51.540	51.650	51.280	51.290	27.795	2,143,400
2012-01-09	51.410	51.570	51.060	51.360	27.833	2,374,400

← NewerPage 62 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.