Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	34.000	34.250	33.650	34.220	16.604	3,105,100
2009-08-20	33.480	33.690	33.200	33.670	16.338	1,934,200
2009-08-19	33.120	33.500	33.000	33.430	16.221	2,206,800
2009-08-18	33.130	33.310	32.920	33.190	16.105	2,134,400
2009-08-17	33.040	33.430	33.040	33.130	16.075	2,452,700
2009-08-14	33.630	33.760	33.220	33.560	16.284	2,262,100
2009-08-13	33.750	33.750	33.340	33.620	16.313	2,048,600
2009-08-12	33.340	33.960	33.330	33.680	16.342	2,860,700
2009-08-11	33.550	33.650	33.220	33.490	16.250	2,583,600
2009-08-10	33.550	33.660	33.110	33.600	16.304	2,426,200
2009-08-07	34.080	34.200	33.430	33.600	16.304	3,499,600
2009-08-06	33.750	33.930	33.530	33.830	16.415	2,678,200
2009-08-05	33.850	34.730	33.460	33.670	16.338	2,367,300
2009-08-04	33.820	34.100	33.620	33.770	16.386	2,357,100
2009-08-03	34.160	34.160	33.580	33.910	16.454	3,629,500
2009-07-31	34.760	34.800	33.750	33.800	16.401	3,422,700
2009-07-30	34.340	34.730	34.230	34.540	16.760	2,781,300
2009-07-29	34.000	34.400	33.550	34.140	16.566	2,235,600
2009-07-28	34.670	34.800	34.000	34.140	16.566	2,156,800
2009-07-27	34.600	34.840	34.470	34.800	16.886	2,661,700
2009-07-24	33.800	34.700	33.750	34.590	16.784	2,906,100
2009-07-23	33.090	34.190	33.070	33.900	16.449	3,918,500
2009-07-22	32.660	33.340	32.660	33.120	16.071	2,360,700
2009-07-21	33.170	33.170	32.710	33.030	16.027	3,569,100
2009-07-20	33.110	33.120	32.570	32.850	15.940	2,820,800
2009-07-17	33.090	33.340	32.620	32.870	15.949	3,103,200
2009-07-16	33.130	33.380	32.520	33.170	16.095	3,441,700
2009-07-15	33.400	33.560	32.930	33.180	16.100	4,277,000
2009-07-14	33.120	33.140	32.600	33.100	16.061	2,436,800
2009-07-13	32.590	33.040	32.200	33.020	16.022	2,804,800
2009-07-10	32.690	32.700	32.100	32.450	15.746	2,844,800
2009-07-09	32.760	33.100	32.280	32.810	15.920	3,466,500
2009-07-08	32.760	33.010	32.230	32.600	15.818	3,254,700
2009-07-07	33.500	33.660	32.630	32.730	15.881	2,441,400
2009-07-06	33.120	33.690	33.000	33.490	16.250	2,537,600
2009-07-02	33.790	33.920	33.150	33.190	16.105	3,392,600
2009-07-01	33.650	34.320	33.510	34.230	16.609	3,568,300
2009-06-30	33.810	33.810	32.960	33.420	16.216	2,648,900
2009-06-29	33.500	33.930	33.250	33.870	16.435	1,857,500
2009-06-26	33.320	33.530	33.050	33.390	16.202	2,502,000
2009-06-25	32.730	33.520	32.300	33.350	16.182	2,749,400
2009-06-24	32.650	33.080	32.600	32.790	15.911	2,436,100
2009-06-23	33.090	33.270	32.430	32.550	15.794	2,563,500
2009-06-22	32.630	33.230	32.540	33.010	16.017	3,312,800
2009-06-19	33.480	33.590	32.600	32.720	15.877	5,169,600
2009-06-18	32.500	33.390	32.260	33.340	16.177	2,911,600
2009-06-17	32.490	32.890	32.180	32.390	15.716	3,056,500
2009-06-16	32.810	32.870	32.350	32.530	15.784	2,741,600
2009-06-15	33.100	33.320	32.240	32.640	15.838	3,004,700
2009-06-12	32.880	33.520	32.440	33.390	16.202	3,535,600
2009-06-11	32.230	33.420	32.220	32.950	15.988	3,953,800
2009-06-10	32.030	32.430	31.900	32.240	15.644	2,988,300
2009-06-09	31.830	32.190	31.520	31.870	15.464	3,422,400
2009-06-08	32.020	32.100	31.300	31.760	15.411	2,895,500
2009-06-05	32.200	32.550	31.670	32.020	15.537	3,063,000
2009-06-04	32.080	32.190	31.820	32.070	15.561	2,372,800
2009-06-03	32.590	32.590	31.620	31.950	15.503	2,600,200
2009-06-02	32.890	32.940	32.290	32.610	15.823	2,828,700
2009-06-01	31.950	33.040	31.720	32.900	15.964	4,313,700
2009-05-29	31.360	31.840	30.980	31.790	15.425	4,556,800

← NewerPage 73 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.