Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	48.250	48.350	47.810	48.000	25.502	1,460,400
2011-07-15	48.240	48.490	47.990	48.460	25.746	1,739,800
2011-07-14	48.230	48.560	48.080	48.170	25.592	1,561,900
2011-07-13	48.570	48.710	48.210	48.280	25.651	1,325,200
2011-07-12	47.960	48.690	47.930	48.360	25.693	1,610,900
2011-07-11	48.340	48.360	47.870	48.110	25.561	1,476,800
2011-07-08	48.590	48.830	48.430	48.630	25.837	1,473,300
2011-07-07	49.260	49.320	48.720	48.960	26.012	2,275,200
2011-07-06	48.480	49.100	48.400	48.900	25.980	1,588,200
2011-07-05	48.830	48.980	48.510	48.610	25.826	1,850,400
2011-07-01	48.380	49.070	48.250	48.990	26.028	1,558,400
2011-06-30	48.280	48.360	47.820	48.270	25.646	1,786,800
2011-06-29	47.980	48.210	47.670	48.100	25.555	2,160,200
2011-06-28	47.770	47.950	47.600	47.800	25.396	1,261,300
2011-06-27	47.400	47.870	47.380	47.700	25.343	1,278,500
2011-06-24	47.260	47.640	47.160	47.250	25.104	3,248,500
2011-06-23	47.080	47.390	46.720	47.140	25.045	2,713,600
2011-06-22	48.040	48.060	47.730	47.760	25.375	1,868,300
2011-06-21	48.380	48.520	48.060	48.230	25.624	2,227,500
2011-06-20	47.500	48.190	47.250	48.160	25.587	2,287,100
2011-06-17	47.470	47.870	47.470	47.660	25.321	2,937,000
2011-06-16	47.110	47.740	47.070	47.260	25.109	2,839,600
2011-06-15	47.510	47.810	46.940	47.100	25.024	2,371,500
2011-06-14	48.060	48.100	47.560	47.690	25.337	2,034,700
2011-06-13	47.670	47.870	47.180	47.830	25.412	2,923,400
2011-06-10	48.000	48.200	47.500	47.530	25.252	3,286,000
2011-06-09	47.720	48.170	47.690	47.980	25.491	2,650,300
2011-06-08	47.380	47.840	47.210	47.690	25.337	2,731,100
2011-06-07	47.030	47.770	46.940	47.400	25.183	2,794,000
2011-06-06	47.120	47.120	46.690	46.900	24.918	2,555,900
2011-06-03	46.800	47.490	46.690	47.150	25.050	2,793,300
2011-06-02	47.140	47.290	46.550	47.270	25.114	3,116,600
2011-06-01	47.690	47.820	47.120	47.120	25.035	2,077,100
2011-05-31	47.500	47.830	47.260	47.720	25.353	2,806,600
2011-05-27	47.500	47.620	47.170	47.230	25.093	1,697,200
2011-05-26	47.070	47.450	46.950	47.340	25.151	1,963,400
2011-05-25	47.400	47.520	46.960	47.180	25.066	2,854,700
2011-05-24	48.100	48.170	47.750	47.910	25.193	2,242,700
2011-05-23	47.860	48.150	47.810	47.940	25.208	1,610,800
2011-05-20	48.140	48.550	47.950	48.280	25.387	2,161,400
2011-05-19	48.040	48.220	47.860	48.200	25.345	1,733,100
2011-05-18	48.350	48.380	47.750	47.970	25.224	2,118,800
2011-05-17	47.830	48.350	47.790	48.330	25.413	2,190,300
2011-05-16	47.870	48.270	47.780	47.870	25.172	1,597,500
2011-05-13	48.230	48.340	47.610	47.990	25.235	1,868,700
2011-05-12	47.700	48.190	47.430	48.150	25.319	1,636,600
2011-05-11	47.550	47.680	47.300	47.650	25.056	2,509,300
2011-05-10	47.160	47.760	47.100	47.640	25.051	2,001,700
2011-05-09	46.910	47.140	46.790	47.010	24.719	1,557,000
2011-05-06	47.080	47.410	46.760	46.920	24.672	2,271,100
2011-05-05	46.920	46.960	46.240	46.540	24.472	2,324,400
2011-05-04	46.720	47.060	46.400	47.020	24.725	2,680,400
2011-05-03	46.540	47.430	46.480	46.730	24.572	3,518,300
2011-05-02	46.500	46.730	46.420	46.540	24.472	2,104,500
2011-04-29	46.300	46.500	46.180	46.420	24.409	1,789,900
2011-04-28	46.040	46.430	45.710	46.330	24.362	1,753,300
2011-04-27	45.840	46.140	45.620	46.060	24.220	2,276,400
2011-04-26	45.330	45.940	45.230	45.750	24.057	2,792,100
2011-04-25	44.860	45.180	44.680	45.090	23.710	1,848,800
2011-04-21	44.580	44.940	44.480	44.750	23.531	1,549,700

← NewerPage 65 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.