Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	43.930	44.170	43.720	43.950	22.614	2,675,400
2010-10-27	43.660	43.900	43.250	43.820	22.548	2,850,800
2010-10-26	44.140	44.320	43.680	44.040	22.661	3,244,500
2010-10-25	44.710	44.820	44.370	44.460	22.877	2,129,200
2010-10-22	44.720	44.860	44.200	44.510	22.903	3,310,200
2010-10-21	44.920	45.040	44.380	44.740	23.021	3,304,100
2010-10-20	44.570	45.110	44.570	44.700	23.000	2,980,600
2010-10-19	44.510	44.860	44.370	44.500	22.897	3,133,000
2010-10-18	44.570	45.120	44.570	44.920	23.114	3,120,200
2010-10-15	44.840	44.990	44.320	44.540	22.918	3,095,300
2010-10-14	44.550	44.800	44.360	44.630	22.964	1,837,900
2010-10-13	44.510	44.660	44.340	44.550	22.923	2,788,300
2010-10-12	44.660	44.680	44.170	44.320	22.805	1,923,800
2010-10-11	44.660	44.950	44.590	44.690	22.995	1,289,200
2010-10-08	44.660	44.760	44.380	44.680	22.990	1,425,300
2010-10-07	44.580	44.860	44.360	44.510	22.903	1,742,100
2010-10-06	44.580	44.690	44.310	44.490	22.892	2,530,400
2010-10-05	44.150	44.640	44.050	44.580	22.939	2,760,700
2010-10-04	44.000	44.180	43.650	43.890	22.584	2,070,900
2010-10-01	43.940	44.140	43.560	44.030	22.656	2,704,400
2010-09-30	44.010	44.200	43.590	43.660	22.465	2,600,600
2010-09-29	43.930	44.120	43.620	43.950	22.614	2,524,600
2010-09-28	44.420	44.560	43.900	44.190	22.738	2,629,700
2010-09-27	44.160	44.450	44.100	44.260	22.774	2,752,300
2010-09-24	43.760	44.230	43.730	44.230	22.758	2,452,500
2010-09-23	44.070	44.250	43.360	43.420	22.342	2,870,600
2010-09-22	44.150	44.670	44.110	44.210	22.748	2,268,500
2010-09-21	44.330	44.460	44.000	44.110	22.697	3,214,900
2010-09-20	43.670	44.380	43.490	44.290	22.789	3,361,900
2010-09-17	43.870	43.890	43.160	43.420	22.342	3,858,400
2010-09-16	43.200	44.110	42.950	43.590	22.429	5,960,900
2010-09-15	43.990	44.080	43.370	43.480	22.373	4,369,800
2010-09-14	43.790	44.260	43.690	44.030	22.656	5,438,400
2010-09-13	43.660	43.990	43.450	43.920	22.599	2,870,600
2010-09-10	43.750	43.860	43.250	43.290	22.275	3,491,500
2010-09-09	44.010	44.160	43.770	43.940	22.609	1,672,100
2010-09-08	43.900	44.080	43.630	43.730	22.501	1,759,800
2010-09-07	43.810	44.120	43.730	43.820	22.548	1,578,000
2010-09-03	43.860	44.000	43.500	43.990	22.635	2,347,000
2010-09-02	43.880	43.980	43.200	43.580	22.424	2,037,000
2010-09-01	43.170	44.000	42.970	43.860	22.568	2,928,800
2010-08-31	42.620	43.020	42.200	42.730	21.987	3,668,800
2010-08-30	43.380	43.560	42.690	42.690	21.966	1,667,000
2010-08-27	42.980	43.510	42.560	43.420	22.342	3,447,900
2010-08-26	43.150	43.180	42.680	42.760	22.002	4,235,300
2010-08-25	43.240	43.480	42.630	43.150	22.203	6,411,400
2010-08-24	43.990	44.690	43.940	44.410	22.616	4,093,000
2010-08-23	44.050	44.660	44.040	44.350	22.585	2,700,200
2010-08-20	43.350	44.020	43.350	43.930	22.371	3,551,500
2010-08-19	43.970	44.080	43.550	43.670	22.239	4,790,400
2010-08-18	44.650	44.710	43.880	44.110	22.463	3,720,200
2010-08-17	44.320	44.940	44.100	44.710	22.768	3,647,500
2010-08-16	43.700	44.060	43.510	44.030	22.422	2,531,500
2010-08-13	43.650	44.180	43.570	43.910	22.361	2,449,000
2010-08-12	43.320	43.980	43.120	43.800	22.305	3,385,400
2010-08-11	43.750	43.890	43.510	43.710	22.259	2,985,900
2010-08-10	43.570	44.570	43.460	44.180	22.499	3,428,100
2010-08-09	43.810	44.090	43.670	44.030	22.422	1,875,400
2010-08-06	43.260	43.680	42.990	43.670	22.239	2,579,900
2010-08-05	43.240	43.550	43.130	43.550	22.178	1,874,400

← NewerPage 68 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.