Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	51.160	51.160	50.240	50.580	27.145	2,233,500
2011-10-10	50.810	51.300	50.540	51.200	27.478	1,886,300
2011-10-07	50.180	50.730	49.960	50.270	26.979	2,364,400
2011-10-06	49.460	50.090	49.180	50.000	26.834	2,160,800
2011-10-05	49.210	49.620	48.320	49.510	26.571	4,422,300
2011-10-04	49.210	49.860	48.210	49.180	26.394	5,300,000
2011-10-03	50.580	51.100	49.810	49.840	26.748	3,223,700
2011-09-30	50.900	51.440	50.730	50.770	27.247	2,855,700
2011-09-29	50.980	51.420	50.650	51.250	27.505	3,082,400
2011-09-28	50.870	51.300	50.280	50.420	27.059	3,377,500
2011-09-27	51.370	51.420	50.630	50.930	27.333	3,434,500
2011-09-26	50.490	50.780	50.090	50.780	27.252	3,600,600
2011-09-23	49.160	50.090	49.010	49.990	26.828	3,782,800
2011-09-22	48.690	49.570	48.690	49.310	26.464	4,653,400
2011-09-21	50.520	51.060	49.850	49.890	26.775	2,797,400
2011-09-20	50.000	51.130	49.800	50.600	27.156	3,964,200
2011-09-19	49.080	49.870	49.080	49.740	26.694	2,047,000
2011-09-16	49.530	49.970	49.530	49.840	26.748	3,504,300
2011-09-15	49.050	49.500	48.880	49.460	26.544	2,743,300
2011-09-14	47.830	48.960	47.550	48.540	26.050	2,981,400
2011-09-13	47.490	47.840	47.120	47.780	25.642	2,431,000
2011-09-12	46.780	47.490	46.700	47.470	25.476	2,861,700
2011-09-09	47.620	47.670	46.750	47.190	25.326	3,794,500
2011-09-08	48.050	48.730	47.840	48.150	25.841	3,114,700
2011-09-07	48.200	48.490	48.030	48.200	25.868	3,711,600
2011-09-06	47.010	47.930	46.710	47.890	25.701	4,324,600
2011-09-02	48.070	48.290	47.810	47.980	25.750	3,529,100
2011-09-01	48.700	48.980	48.480	48.590	26.077	4,089,900
2011-08-31	49.030	49.050	48.570	48.740	26.158	4,204,100
2011-08-30	49.010	49.010	48.540	48.750	26.163	4,027,000
2011-08-29	49.140	49.380	48.420	48.970	26.281	3,194,700
2011-08-26	48.690	48.860	47.560	48.460	26.007	3,842,400
2011-08-25	49.720	49.810	48.600	48.940	26.265	3,253,700
2011-08-24	48.430	49.690	48.390	49.580	26.608	4,642,600
2011-08-23	48.320	49.320	47.760	49.100	26.086	7,553,600
2011-08-22	48.900	48.940	47.940	48.250	25.635	3,751,600
2011-08-19	48.600	48.900	47.900	47.990	25.497	5,753,500
2011-08-18	49.170	49.670	48.690	49.080	26.076	4,235,900
2011-08-17	49.890	50.670	49.840	50.120	26.628	2,596,800
2011-08-16	49.190	49.820	49.020	49.690	26.400	2,582,000
2011-08-15	48.120	49.730	48.060	49.680	26.395	9,296,700
2011-08-12	48.420	48.590	47.500	47.710	25.348	8,429,200
2011-08-11	46.580	48.580	46.490	48.030	25.518	9,918,500
2011-08-10	46.130	47.720	45.900	46.360	24.631	4,759,600
2011-08-09	46.690	46.820	44.500	46.770	24.849	6,987,400
2011-08-08	47.840	48.790	45.750	45.940	24.408	7,149,900
2011-08-05	48.140	48.980	47.470	48.590	25.816	5,807,000
2011-08-04	48.220	48.690	47.720	47.770	25.380	5,144,900
2011-08-03	48.160	48.700	47.950	48.660	25.853	3,031,200
2011-08-02	48.330	48.610	48.100	48.100	25.555	2,574,700
2011-08-01	48.830	48.860	48.190	48.590	25.816	2,015,700
2011-07-29	48.690	49.020	48.150	48.450	25.741	2,956,900
2011-07-28	49.330	49.330	48.690	48.990	26.028	2,609,600
2011-07-27	49.190	49.470	49.000	49.050	26.060	3,059,000
2011-07-26	49.570	49.570	49.210	49.300	26.193	1,997,200
2011-07-25	49.470	49.800	49.360	49.570	26.336	2,238,400
2011-07-22	50.150	50.150	49.600	49.780	26.448	1,678,700
2011-07-21	49.550	50.450	49.550	50.000	26.565	2,742,900
2011-07-20	48.950	49.620	48.750	49.260	26.171	2,094,300
2011-07-19	48.120	48.830	47.820	48.690	25.869	1,698,400

← NewerPage 64 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.