Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	41.090	41.970	40.930	41.910	21.094	4,070,400
2010-05-07	40.040	40.930	39.530	40.220	20.243	6,092,600
2010-05-06	41.560	41.600	38.070	40.210	20.238	5,621,900
2010-05-05	41.500	42.280	41.410	41.780	21.028	2,078,000
2010-05-04	42.000	42.310	41.520	41.680	20.978	2,541,600
2010-05-03	41.900	42.560	41.730	42.470	21.376	1,913,800
2010-04-30	41.360	42.220	41.260	41.800	21.038	3,931,800
2010-04-29	41.440	41.720	41.120	41.300	20.787	3,208,800
2010-04-28	41.240	41.420	40.920	41.420	20.847	3,865,500
2010-04-27	41.630	41.930	41.090	41.140	20.706	3,370,900
2010-04-26	41.680	42.230	41.650	41.860	21.069	2,794,200
2010-04-23	41.400	41.800	41.110	41.770	21.023	2,393,600
2010-04-22	41.210	41.390	41.050	41.350	20.812	2,928,400
2010-04-21	41.330	41.580	41.280	41.360	20.817	2,939,800
2010-04-20	41.460	41.520	41.250	41.420	20.847	2,150,800
2010-04-19	41.050	41.360	41.050	41.280	20.777	2,327,100
2010-04-16	41.380	41.540	41.050	41.180	20.726	3,943,600
2010-04-15	41.320	41.550	41.150	41.440	20.857	2,786,600
2010-04-14	41.610	41.740	41.240	41.480	20.877	2,706,800
2010-04-13	41.650	41.820	41.500	41.670	20.973	2,419,700
2010-04-12	41.770	41.920	41.590	41.800	21.038	2,145,800
2010-04-09	40.990	41.640	40.710	41.590	20.933	4,652,400
2010-04-08	41.500	41.610	41.410	41.470	20.872	2,722,000
2010-04-07	41.540	41.810	41.420	41.650	20.963	3,030,600
2010-04-06	41.590	41.840	41.480	41.700	20.988	3,080,400
2010-04-05	41.880	41.930	41.650	41.810	21.043	3,471,200
2010-04-01	41.200	41.830	41.160	41.830	21.053	3,441,000
2010-03-31	41.190	41.390	40.960	41.110	20.691	3,518,400
2010-03-30	41.150	41.610	41.130	41.260	20.767	5,198,800
2010-03-29	40.750	41.270	40.620	41.180	20.726	3,969,500
2010-03-26	40.420	40.710	40.130	40.600	20.434	4,921,900
2010-03-25	40.110	40.460	39.930	40.260	20.263	6,430,700
2010-03-24	39.870	40.250	39.860	40.080	20.173	3,252,800
2010-03-23	40.160	40.260	39.820	40.190	20.228	3,657,300
2010-03-22	40.660	40.660	39.920	40.130	20.198	4,721,600
2010-03-19	40.700	40.770	40.380	40.700	20.485	6,179,100
2010-03-18	40.540	40.630	40.140	40.510	20.389	3,946,600
2010-03-17	40.010	40.620	39.920	40.560	20.414	6,384,400
2010-03-16	40.160	40.160	39.610	39.890	20.077	4,744,800
2010-03-15	40.260	40.290	39.480	39.710	19.986	4,653,800
2010-03-12	39.840	39.900	39.550	39.690	19.976	3,437,200
2010-03-11	39.260	39.650	39.140	39.650	19.956	1,673,600
2010-03-10	39.300	39.490	39.110	39.380	19.820	3,275,100
2010-03-09	39.060	39.350	38.910	39.220	19.740	2,546,900
2010-03-08	39.110	39.190	38.910	39.080	19.669	1,563,000
2010-03-05	38.930	39.150	38.690	39.110	19.684	1,835,000
2010-03-04	38.620	38.860	38.490	38.750	19.503	2,310,000
2010-03-03	38.470	38.990	38.410	38.610	19.433	2,951,300
2010-03-02	38.510	38.670	38.360	38.480	19.367	2,445,900
2010-03-01	38.060	38.520	38.060	38.300	19.277	3,138,400
2010-02-26	38.280	38.560	37.990	37.990	19.121	3,370,600
2010-02-25	38.180	38.390	37.720	38.340	19.297	3,361,700
2010-02-24	38.520	38.540	37.970	38.530	19.392	3,940,200
2010-02-23	38.970	39.150	38.760	38.820	19.308	4,133,500
2010-02-22	39.420	39.440	38.750	39.000	19.398	2,924,500
2010-02-19	38.530	39.230	38.460	39.170	19.482	2,522,400
2010-02-18	38.290	38.770	38.290	38.720	19.258	2,527,300
2010-02-17	38.300	38.470	38.150	38.380	19.089	3,341,600
2010-02-16	37.220	38.260	37.200	38.240	19.020	3,302,400
2010-02-12	36.800	37.180	36.580	37.140	18.473	3,826,400

← NewerPage 70 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.