Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	43.580	43.850	43.450	43.570	22.663	1,773,100
2011-01-24	43.280	43.770	43.280	43.580	22.668	1,311,200
2011-01-21	43.390	43.470	43.120	43.350	22.548	1,599,200
2011-01-20	42.950	43.500	42.910	43.370	22.559	2,008,500
2011-01-19	43.000	43.170	42.820	42.970	22.351	1,863,200
2011-01-18	42.920	43.130	42.860	42.980	22.356	1,661,300
2011-01-14	42.900	43.410	42.590	42.980	22.356	3,749,100
2011-01-13	42.270	42.640	42.160	42.610	22.164	1,845,500
2011-01-12	42.560	42.600	42.060	42.260	21.981	1,812,400
2011-01-11	42.610	42.610	42.190	42.330	22.018	2,106,400
2011-01-10	42.940	43.000	42.430	42.440	22.075	3,736,000
2011-01-07	43.290	43.340	42.800	43.230	22.486	1,988,300
2011-01-06	42.950	43.210	42.780	43.190	22.465	1,748,000
2011-01-05	42.920	43.180	42.760	43.030	22.382	1,621,100
2011-01-04	42.690	43.180	42.360	43.140	22.439	2,339,700
2011-01-03	42.930	42.940	42.600	42.750	22.236	1,793,000
2010-12-31	42.820	43.020	42.670	42.720	22.221	1,235,500
2010-12-30	42.900	43.020	42.740	42.900	22.314	1,181,200
2010-12-29	42.930	43.070	42.760	42.940	22.335	1,155,300
2010-12-28	42.840	43.000	42.680	42.920	22.325	1,458,500
2010-12-27	42.850	43.180	42.750	42.890	22.309	908,000
2010-12-23	42.920	43.100	42.820	42.960	22.346	1,079,200
2010-12-22	42.990	43.020	42.780	42.920	22.325	1,755,300
2010-12-21	43.050	43.190	42.780	42.960	22.346	2,214,800
2010-12-20	42.900	45.000	42.740	42.930	22.330	3,792,900
2010-12-17	42.250	42.620	41.970	42.570	22.143	7,026,500
2010-12-16	41.820	42.360	41.680	42.310	22.007	2,303,900
2010-12-15	41.990	42.070	41.700	41.720	21.701	1,950,100
2010-12-14	42.030	42.270	41.840	42.000	21.846	2,278,800
2010-12-13	41.630	42.160	41.520	42.050	21.872	2,640,600
2010-12-10	41.870	42.040	41.320	41.620	21.649	3,943,700
2010-12-09	41.960	42.000	41.540	41.770	21.727	2,649,200
2010-12-08	42.060	42.350	41.740	41.830	21.758	1,891,500
2010-12-07	42.380	42.420	41.880	41.900	21.794	2,280,300
2010-12-06	42.250	42.470	41.970	42.040	21.867	1,824,700
2010-12-03	42.090	42.440	41.910	42.420	22.065	2,237,800
2010-12-02	42.040	42.100	41.760	42.100	21.898	1,678,800
2010-12-01	41.930	42.080	41.640	42.050	21.872	1,942,100
2010-11-30	41.300	41.810	41.190	41.530	21.602	2,971,700
2010-11-29	41.600	41.720	41.130	41.610	21.643	1,956,900
2010-11-26	41.830	42.180	41.660	41.840	21.763	848,300
2010-11-24	42.200	42.200	41.870	42.030	21.862	2,465,700
2010-11-23	42.760	42.820	42.370	42.490	21.863	2,552,600
2010-11-22	42.730	43.030	42.620	43.010	22.131	7,714,000
2010-11-19	42.680	42.870	42.460	42.760	22.002	7,915,800
2010-11-18	42.850	42.850	42.440	42.800	22.023	7,885,200
2010-11-17	42.860	42.960	42.420	42.450	21.843	2,560,200
2010-11-16	42.960	43.370	42.470	42.790	22.018	3,843,800
2010-11-15	42.900	43.300	42.850	43.120	22.187	2,464,700
2010-11-12	42.680	42.960	42.420	42.860	22.054	2,148,900
2010-11-11	42.790	43.020	42.600	42.840	22.043	1,658,300
2010-11-10	43.080	43.080	42.580	42.980	22.115	1,933,000
2010-11-09	43.250	43.460	42.900	43.070	22.162	2,014,300
2010-11-08	43.340	43.460	42.800	43.090	22.172	2,022,100
2010-11-05	43.440	43.580	43.200	43.500	22.383	2,374,500
2010-11-04	43.240	43.530	43.110	43.530	22.398	2,843,400
2010-11-03	42.920	43.030	42.430	42.870	22.059	2,059,900
2010-11-02	42.650	43.140	42.590	42.820	22.033	2,075,900
2010-11-01	43.670	43.670	42.040	42.490	21.863	5,348,400
2010-10-29	43.970	43.970	43.200	43.460	22.362	3,370,900

← NewerPage 67 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.