Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	51.990	52.050	51.310	51.430	27.871	5,577,700
2012-01-05	51.930	52.130	51.320	51.960	28.158	2,842,600
2012-01-04	52.500	52.620	51.930	52.070	28.218	2,023,800
2012-01-03	53.470	53.680	52.260	52.500	28.451	2,668,500
2011-12-30	53.500	53.580	53.060	53.080	28.765	1,254,500
2011-12-29	53.010	53.590	53.010	53.530	29.009	1,335,100
2011-12-28	53.380	53.550	53.030	53.080	28.765	1,439,000
2011-12-27	52.850	53.500	52.850	53.430	28.955	1,108,900
2011-12-23	52.940	53.190	52.840	52.950	28.695	1,604,900
2011-12-22	52.960	52.960	52.560	52.720	28.570	1,867,200
2011-12-21	52.120	52.840	52.120	52.790	28.608	3,269,900
2011-12-20	51.090	52.250	51.050	52.120	28.245	4,715,100
2011-12-19	50.910	51.210	50.270	50.360	27.291	2,592,100
2011-12-16	50.950	51.140	50.460	50.650	27.448	3,954,500
2011-12-15	50.650	50.990	50.500	50.780	27.519	2,216,300
2011-12-14	50.400	50.710	50.160	50.180	27.194	2,088,000
2011-12-13	50.320	51.040	50.320	50.480	27.356	2,463,300
2011-12-12	50.590	50.740	50.000	50.310	27.264	2,218,500
2011-12-09	50.330	50.840	50.230	50.770	27.514	1,776,900
2011-12-08	50.510	50.700	50.050	50.140	27.172	2,515,800
2011-12-07	50.270	50.800	50.040	50.500	27.367	3,077,500
2011-12-06	50.660	50.690	50.270	50.340	27.281	3,866,000
2011-12-05	51.100	51.280	50.220	50.500	27.367	2,996,600
2011-12-02	51.460	51.490	50.470	50.560	27.400	2,608,400
2011-12-01	51.430	51.560	50.960	51.350	27.828	2,876,500
2011-11-30	51.200	51.660	51.130	51.620	27.974	3,367,900
2011-11-29	50.380	51.150	50.280	50.850	27.290	2,012,400
2011-11-28	50.410	50.490	49.870	50.110	26.893	1,925,800
2011-11-25	49.240	49.850	49.180	49.510	26.571	993,500
2011-11-23	49.820	49.820	49.060	49.310	26.464	1,971,100
2011-11-22	50.660	50.740	50.000	50.040	26.855	2,301,600
2011-11-21	50.730	51.090	50.400	50.660	27.188	9,227,000
2011-11-18	51.090	51.400	50.880	51.040	27.392	2,817,600
2011-11-17	50.930	51.370	50.380	50.840	27.285	2,709,100
2011-11-16	51.240	51.590	50.960	51.020	27.381	2,011,000
2011-11-15	51.530	51.780	51.500	51.560	27.671	4,836,800
2011-11-14	51.800	52.040	51.500	51.730	27.762	1,511,900
2011-11-11	51.930	52.660	51.830	52.060	27.939	2,065,900
2011-11-10	51.450	51.720	50.880	51.350	27.558	2,512,900
2011-11-09	51.790	52.190	51.120	51.280	27.521	2,678,900
2011-11-08	52.470	52.680	51.680	52.640	28.251	2,271,600
2011-11-07	51.700	52.480	51.430	52.450	28.149	2,469,000
2011-11-04	51.290	51.600	50.770	51.560	27.671	2,390,100
2011-11-03	51.380	51.890	51.270	51.700	27.746	2,358,200
2011-11-02	50.950	51.530	50.950	51.230	27.494	1,924,500
2011-11-01	50.500	51.020	50.300	50.400	27.048	3,098,100
2011-10-31	51.170	52.230	51.130	51.590	27.687	2,670,900
2011-10-28	51.750	51.850	50.500	51.370	27.569	3,704,800
2011-10-27	51.970	52.350	51.680	52.010	27.913	3,230,500
2011-10-26	51.180	51.270	50.760	51.150	27.451	2,747,700
2011-10-25	51.230	51.490	50.660	50.700	27.209	2,038,700
2011-10-24	51.850	52.010	51.240	51.400	27.585	2,530,900
2011-10-21	51.530	52.080	51.450	52.070	27.945	2,369,000
2011-10-20	50.970	51.460	50.650	51.040	27.392	2,207,300
2011-10-19	50.540	51.590	50.530	50.960	27.349	1,984,700
2011-10-18	50.010	50.780	49.660	50.470	27.086	3,117,700
2011-10-17	50.270	50.640	49.890	50.020	26.845	2,612,000
2011-10-14	50.260	50.520	49.960	50.490	27.097	2,921,800
2011-10-13	49.900	50.110	49.320	50.040	26.855	2,987,100
2011-10-12	50.940	50.940	50.090	50.170	26.925	2,798,600

← NewerPage 63 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.