Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	43.120	43.610	42.910	43.500	22.152	2,876,200
2010-08-03	43.080	43.630	42.860	43.120	21.959	3,212,100
2010-08-02	42.420	43.250	42.420	43.200	21.999	3,259,900
2010-07-30	41.460	42.200	41.240	41.990	21.383	3,631,800
2010-07-29	43.160	43.420	41.670	41.690	21.231	4,871,600
2010-07-28	43.090	43.410	42.780	42.980	21.887	2,603,400
2010-07-27	42.770	43.330	42.680	43.270	22.035	4,714,900
2010-07-26	42.260	42.730	42.260	42.600	21.694	1,919,900
2010-07-23	42.180	42.500	41.890	42.410	21.597	3,072,100
2010-07-22	41.610	42.400	41.490	42.220	21.500	3,617,700
2010-07-21	41.990	41.990	41.030	41.260	21.012	2,677,800
2010-07-20	40.860	41.970	40.860	41.960	21.368	3,489,900
2010-07-19	40.580	41.580	40.580	41.400	21.083	2,586,400
2010-07-16	40.960	41.210	40.340	40.430	20.589	2,245,600
2010-07-15	41.440	41.500	40.950	41.270	21.017	2,190,900
2010-07-14	40.900	41.460	40.790	41.440	21.103	2,594,600
2010-07-13	41.230	41.320	40.780	41.100	20.930	2,192,100
2010-07-12	40.730	41.090	40.540	40.990	20.874	1,903,400
2010-07-09	40.660	40.960	40.420	40.900	20.828	1,775,500
2010-07-08	40.410	40.750	40.190	40.750	20.752	2,751,200
2010-07-07	39.120	40.220	38.880	40.180	20.462	2,747,500
2010-07-06	38.860	39.370	38.770	39.140	19.932	2,906,100
2010-07-02	39.140	39.180	38.590	38.670	19.693	3,683,800
2010-07-01	38.930	39.290	38.760	38.980	19.850	5,175,900
2010-06-30	39.290	39.520	38.610	38.740	19.728	4,026,100
2010-06-29	40.230	40.250	39.150	39.270	19.998	5,030,400
2010-06-28	40.250	40.750	39.990	40.570	20.660	3,463,400
2010-06-25	40.170	40.370	39.860	40.170	20.456	3,088,700
2010-06-24	40.250	40.710	40.080	40.150	20.446	2,312,400
2010-06-23	40.690	40.740	39.940	40.230	20.487	3,559,500
2010-06-22	41.950	41.990	40.700	40.860	20.808	3,710,300
2010-06-21	42.410	42.540	41.650	41.820	21.297	2,507,100
2010-06-18	41.840	42.120	41.730	42.000	21.388	3,392,900
2010-06-17	41.620	41.900	41.410	41.850	21.312	2,360,100
2010-06-16	41.010	41.770	41.000	41.670	21.220	2,110,300
2010-06-15	40.780	41.320	40.660	41.280	21.022	3,150,000
2010-06-14	41.000	41.000	40.470	40.480	20.614	2,540,300
2010-06-11	40.410	40.700	40.180	40.600	20.675	2,031,100
2010-06-10	40.370	40.820	40.340	40.810	20.782	2,360,100
2010-06-09	40.290	40.380	39.770	39.920	20.329	2,752,800
2010-06-08	39.300	40.210	39.080	40.160	20.451	4,393,300
2010-06-07	39.140	40.030	39.030	39.330	20.029	4,826,500
2010-06-04	39.720	39.890	38.920	39.010	19.866	4,523,800
2010-06-03	39.890	40.160	39.690	40.150	20.446	3,335,700
2010-06-02	38.830	39.720	38.640	39.720	20.227	4,581,600
2010-06-01	38.700	39.250	38.500	38.590	19.652	4,184,000
2010-05-28	39.020	39.460	38.900	38.960	19.840	2,952,300
2010-05-27	39.130	39.280	38.760	39.140	19.932	3,020,800
2010-05-26	39.320	39.320	38.400	38.560	19.637	3,408,500
2010-05-25	38.530	39.240	38.050	39.230	19.745	4,101,800
2010-05-24	39.310	39.850	39.060	39.250	19.755	2,644,400
2010-05-21	38.730	39.540	38.540	39.530	19.896	3,999,700
2010-05-20	39.830	40.100	39.240	39.240	19.750	4,449,900
2010-05-19	40.440	40.680	40.020	40.430	20.349	2,514,600
2010-05-18	41.330	41.510	40.660	40.710	20.490	2,170,300
2010-05-17	41.130	41.400	40.710	41.270	20.772	2,918,400
2010-05-14	41.410	41.640	40.760	40.990	20.631	2,578,500
2010-05-13	41.800	42.120	41.460	41.540	20.907	2,044,000
2010-05-12	41.750	41.980	41.500	41.850	21.063	2,308,500
2010-05-11	41.570	42.180	41.370	41.800	21.038	2,713,400

← NewerPage 69 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.