Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	44.620	44.850	44.350	44.480	23.389	2,722,100
2011-04-19	44.030	44.530	43.970	44.310	23.300	2,364,400
2011-04-18	44.120	44.430	43.840	44.100	23.189	2,399,300
2011-04-15	44.050	44.780	44.030	44.470	23.384	2,400,100
2011-04-14	43.340	44.180	43.270	44.030	23.152	2,064,100
2011-04-13	43.880	44.050	43.530	43.550	22.900	2,137,700
2011-04-12	43.960	44.060	43.480	43.600	22.926	3,037,100
2011-04-11	44.800	44.800	43.740	43.980	23.126	3,204,700
2011-04-08	45.260	45.260	44.700	44.820	23.568	2,018,200
2011-04-07	44.960	44.960	44.610	44.950	23.636	1,998,100
2011-04-06	44.840	45.110	44.680	45.030	23.678	1,760,900
2011-04-05	44.800	45.240	44.680	44.770	23.541	2,221,900
2011-04-04	44.800	44.920	44.710	44.920	23.620	1,410,300
2011-04-01	44.740	44.900	44.610	44.700	23.505	2,496,700
2011-03-31	45.050	45.210	44.600	44.700	23.505	2,336,900
2011-03-30	44.740	45.320	44.630	45.170	23.752	1,856,800
2011-03-29	44.230	44.750	44.120	44.550	23.426	2,240,300
2011-03-28	44.510	44.750	44.160	44.230	23.258	2,022,900
2011-03-25	44.500	44.700	44.320	44.540	23.421	1,549,000
2011-03-24	44.370	44.600	44.030	44.410	23.352	2,087,100
2011-03-23	44.250	44.470	43.820	44.080	23.179	2,253,900
2011-03-22	44.620	44.880	44.330	44.430	23.363	3,248,800
2011-03-21	44.320	44.650	44.090	44.490	23.394	2,140,100
2011-03-18	43.860	44.190	43.730	43.780	23.021	3,483,900
2011-03-17	44.180	44.240	42.910	43.610	22.932	3,745,200
2011-03-16	44.740	44.750	43.450	43.720	22.989	4,672,100
2011-03-15	44.280	45.010	44.280	44.730	23.520	4,011,200
2011-03-14	45.140	45.290	44.740	45.160	23.747	3,397,000
2011-03-11	45.490	46.000	45.250	45.510	23.931	4,399,700
2011-03-10	46.000	46.170	45.610	45.660	24.009	3,103,600
2011-03-09	46.000	46.560	46.000	46.340	24.367	2,799,300
2011-03-08	45.590	46.430	45.540	46.140	24.262	3,016,700
2011-03-07	45.580	45.860	45.350	45.420	23.883	2,879,000
2011-03-04	45.580	45.620	45.090	45.540	23.946	2,596,000
2011-03-03	45.130	45.650	44.930	45.530	23.941	2,179,900
2011-03-02	44.990	45.350	44.540	44.790	23.552	2,803,600
2011-03-01	45.720	46.170	45.440	45.570	23.703	3,737,500
2011-02-28	45.040	45.630	44.970	45.630	23.734	3,514,600
2011-02-25	44.840	45.000	44.760	45.000	23.407	1,856,900
2011-02-24	44.640	44.940	44.580	44.740	23.271	3,519,800
2011-02-23	44.300	44.820	44.240	44.640	23.219	4,229,100
2011-02-22	44.080	44.400	44.000	44.290	23.037	1,909,100
2011-02-18	44.150	44.420	44.020	44.370	23.079	2,286,300
2011-02-17	44.060	44.260	43.870	44.180	22.980	2,278,100
2011-02-16	43.770	44.190	43.740	44.090	22.933	2,286,500
2011-02-15	43.600	43.780	43.350	43.740	22.751	1,767,800
2011-02-14	44.120	44.120	43.300	43.680	22.720	2,201,900
2011-02-11	43.750	44.190	43.680	44.120	22.949	2,632,800
2011-02-10	43.510	43.920	43.340	43.900	22.835	2,045,800
2011-02-09	43.500	43.600	43.260	43.540	22.647	2,155,200
2011-02-08	43.520	43.540	43.180	43.540	22.647	1,888,900
2011-02-07	43.380	43.880	43.260	43.420	22.585	7,921,600
2011-02-04	43.680	43.790	43.230	43.610	22.684	6,684,600
2011-02-03	43.420	43.770	43.360	43.690	22.725	6,894,900
2011-02-02	43.550	43.630	43.340	43.510	22.632	2,075,700
2011-02-01	43.700	43.840	43.430	43.780	22.772	1,644,200
2011-01-31	43.480	43.560	43.250	43.540	22.647	1,936,300
2011-01-28	43.630	43.880	43.210	43.390	22.569	2,942,200
2011-01-27	43.470	44.000	43.470	43.790	22.777	2,142,000
2011-01-26	43.640	43.650	43.330	43.550	22.652	1,358,900

← NewerPage 66 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.