Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.800	37.180	36.580	37.140	18.473	3,826,400
2010-02-11	36.480	37.140	36.160	37.070	18.438	2,975,700
2010-02-10	36.600	36.790	36.120	36.600	18.204	2,707,700
2010-02-09	36.500	37.050	36.340	36.570	18.189	2,705,700
2010-02-08	36.670	36.760	36.270	36.270	18.040	2,207,700
2010-02-05	36.770	36.840	36.130	36.750	18.279	3,424,700
2010-02-04	37.460	37.620	36.830	36.860	18.333	2,608,000
2010-02-03	37.890	37.920	37.360	37.640	18.721	2,038,900
2010-02-02	37.760	38.000	37.230	37.990	18.895	2,413,300
2010-02-01	37.620	37.860	37.170	37.750	18.776	1,762,900
2010-01-29	37.680	38.010	37.440	37.460	18.632	3,006,000
2010-01-28	38.020	38.060	37.390	37.600	18.701	3,144,900
2010-01-27	38.000	38.030	37.180	38.000	18.900	3,353,500
2010-01-26	37.990	38.330	37.800	38.100	18.950	1,688,500
2010-01-25	38.000	38.250	37.660	38.070	18.935	1,628,900
2010-01-22	38.450	38.610	37.760	37.800	18.801	2,821,900
2010-01-21	39.100	39.440	38.300	38.530	19.164	2,846,100
2010-01-20	39.120	39.150	38.520	39.040	19.418	1,767,500
2010-01-19	38.900	39.440	38.770	39.430	19.612	1,536,500
2010-01-15	39.030	39.040	38.500	38.850	19.323	2,234,100
2010-01-14	39.030	39.170	38.860	39.110	19.452	1,455,800
2010-01-13	39.010	39.360	38.790	39.150	19.472	2,232,000
2010-01-12	39.040	39.250	38.830	38.930	19.363	1,944,300
2010-01-11	38.680	39.150	38.680	39.130	19.462	2,566,400
2010-01-08	38.530	38.620	38.220	38.560	19.179	1,779,000
2010-01-07	38.530	38.600	38.240	38.580	19.189	1,903,400
2010-01-06	38.500	38.730	38.290	38.520	19.159	2,882,500
2010-01-05	38.860	39.020	38.080	38.480	19.139	2,802,200
2010-01-04	39.100	39.420	38.840	38.960	19.378	2,175,500
2009-12-31	39.490	39.590	38.920	38.920	19.358	1,764,400
2009-12-30	39.210	39.600	39.200	39.500	19.646	957,400
2009-12-29	39.530	39.790	39.390	39.400	19.597	1,337,400
2009-12-28	39.500	39.610	39.280	39.610	19.701	1,478,800
2009-12-24	39.100	39.490	39.090	39.370	19.582	689,600
2009-12-23	39.090	39.270	38.920	39.140	19.467	1,610,700
2009-12-22	39.270	39.480	39.020	39.120	19.457	1,598,600
2009-12-21	39.240	39.570	39.190	39.240	19.517	1,997,400
2009-12-18	38.990	39.430	38.730	39.130	19.462	4,744,200
2009-12-17	39.160	39.260	38.780	38.960	19.378	2,253,900
2009-12-16	39.440	39.570	39.120	39.190	19.492	2,472,200
2009-12-15	39.400	39.410	39.040	39.250	19.522	2,221,400
2009-12-14	39.370	39.650	39.220	39.530	19.661	3,040,300
2009-12-11	38.780	39.190	38.570	39.080	19.438	3,142,100
2009-12-10	38.470	38.770	38.240	38.600	19.199	2,207,700
2009-12-09	38.220	38.360	37.890	38.290	19.045	2,124,000
2009-12-08	38.140	38.410	37.750	38.150	18.975	2,982,200
2009-12-07	37.880	38.420	37.780	38.220	19.010	2,847,100
2009-12-04	38.180	38.410	37.280	37.750	18.776	2,894,000
2009-12-03	37.810	38.180	37.600	37.860	18.831	3,125,300
2009-12-02	37.100	37.880	37.060	37.880	18.841	3,921,600
2009-12-01	36.620	37.230	36.570	37.180	18.492	3,377,600
2009-11-30	36.200	36.460	36.060	36.380	18.095	2,873,200
2009-11-27	36.270	36.490	35.980	36.140	17.975	1,310,200
2009-11-25	36.610	36.890	36.380	36.780	18.294	3,073,900
2009-11-24	36.760	37.180	36.720	36.970	18.170	3,758,900
2009-11-23	36.690	37.130	36.660	36.760	18.067	3,036,800
2009-11-20	36.030	36.410	35.810	36.370	17.876	5,468,600
2009-11-19	36.940	37.030	36.650	36.810	18.092	2,749,600
2009-11-18	37.210	37.300	36.890	37.040	18.205	2,258,300
2009-11-17	37.060	37.250	37.000	37.250	18.308	3,039,900

← NewerPage 71 of 79 · 4,734 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.