Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	36.430	37.110	36.410	37.100	18.234	3,308,400
2009-11-13	36.270	36.470	36.010	36.260	17.821	2,853,700
2009-11-12	36.660	36.810	36.160	36.260	17.821	3,054,600
2009-11-11	36.890	36.960	36.500	36.660	18.018	2,363,800
2009-11-10	36.540	36.850	36.500	36.770	18.072	2,933,000
2009-11-09	36.210	36.630	36.040	36.610	17.994	3,020,000
2009-11-06	35.730	36.350	35.670	35.970	17.679	4,154,500
2009-11-05	35.430	35.930	35.430	35.810	17.600	3,500,900
2009-11-04	34.840	35.610	34.790	35.100	17.251	3,742,100
2009-11-03	34.590	35.000	34.470	34.730	17.069	3,750,700
2009-11-02	34.210	34.840	34.100	34.600	17.006	4,151,400
2009-10-30	34.650	34.850	34.000	34.090	16.755	4,625,600
2009-10-29	34.730	34.830	34.350	34.630	17.020	3,968,400
2009-10-28	34.720	35.040	34.500	34.610	17.011	3,032,800
2009-10-27	34.890	35.310	34.590	34.710	17.060	3,289,300
2009-10-26	35.270	35.640	34.730	34.810	17.109	4,411,100
2009-10-23	35.430	35.570	34.850	35.170	17.286	3,177,800
2009-10-22	35.040	35.540	35.000	35.490	17.443	3,346,200
2009-10-21	34.960	35.400	34.840	35.070	17.237	3,601,700
2009-10-20	35.110	35.150	34.610	34.970	17.187	2,290,900
2009-10-19	34.610	35.230	34.270	35.110	17.256	2,315,900
2009-10-16	34.200	34.630	34.050	34.520	16.966	2,969,200
2009-10-15	34.680	34.750	34.200	34.340	16.878	5,217,100
2009-10-14	34.750	34.880	34.460	34.720	17.065	1,996,800
2009-10-13	34.850	34.850	34.360	34.520	16.966	2,542,200
2009-10-12	34.730	34.990	34.650	34.860	17.133	1,492,900
2009-10-09	34.250	34.700	34.220	34.700	17.055	2,154,300
2009-10-08	34.220	34.390	34.050	34.230	16.824	1,882,100
2009-10-07	33.870	34.100	33.530	34.090	16.755	2,110,100
2009-10-06	33.740	34.080	33.580	33.860	16.642	2,018,800
2009-10-05	33.470	33.730	33.150	33.700	16.563	2,323,900
2009-10-02	33.700	33.710	33.370	33.490	16.460	2,396,900
2009-10-01	34.460	34.480	33.800	33.800	16.612	3,542,800
2009-09-30	34.620	34.630	34.250	34.500	16.956	4,014,700
2009-09-29	34.740	34.830	34.430	34.730	17.069	2,643,200
2009-09-28	34.230	34.770	34.230	34.600	17.006	2,058,500
2009-09-25	34.200	34.450	34.180	34.190	16.804	2,744,700
2009-09-24	34.070	34.370	34.020	34.250	16.834	2,847,200
2009-09-23	34.100	34.630	34.020	34.050	16.735	2,771,300
2009-09-22	34.320	34.400	33.950	34.080	16.750	2,808,300
2009-09-21	34.270	34.480	33.960	34.190	16.804	2,412,900
2009-09-18	34.180	34.500	33.890	34.330	16.873	4,626,100
2009-09-17	33.920	34.140	33.590	34.020	16.721	3,729,100
2009-09-16	33.640	34.130	33.320	34.130	16.775	3,015,500
2009-09-15	33.250	33.550	33.030	33.460	16.445	3,205,700
2009-09-14	32.760	33.220	32.750	33.190	16.313	3,142,500
2009-09-11	32.850	32.920	32.660	32.790	16.116	2,825,700
2009-09-10	33.050	33.230	32.650	32.820	16.131	3,151,200
2009-09-09	33.000	33.220	32.900	33.080	16.259	2,362,100
2009-09-08	33.140	33.140	32.770	33.020	16.229	2,376,400
2009-09-04	32.760	33.020	32.560	33.000	16.219	3,006,500
2009-09-03	32.930	33.030	32.570	32.740	16.091	2,801,800
2009-09-02	32.950	33.000	32.560	32.740	16.091	2,580,500
2009-09-01	33.010	33.280	32.840	33.010	16.224	3,471,000
2009-08-31	33.070	33.250	32.890	33.080	16.259	2,788,400
2009-08-28	33.680	33.680	33.040	33.220	16.327	2,579,300
2009-08-27	33.550	33.580	33.230	33.450	16.440	2,715,300
2009-08-26	33.960	33.960	33.330	33.490	16.460	3,348,200
2009-08-25	34.490	34.650	34.270	34.310	16.648	2,513,700
2009-08-24	34.330	34.450	34.100	34.440	16.711	2,326,100

← NewerPage 72 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.