Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.500	31.300	30.410	31.180	15.129	3,260,000
2009-05-27	31.330	31.400	30.310	30.330	14.717	3,698,900
2009-05-26	30.940	31.730	30.500	31.550	15.097	3,725,200
2009-05-22	30.720	31.190	30.550	30.810	14.742	1,997,500
2009-05-21	30.900	30.920	30.440	30.720	14.699	3,230,600
2009-05-20	31.680	31.720	31.080	31.130	14.896	3,155,800
2009-05-19	30.560	31.590	30.560	31.410	15.030	3,522,200
2009-05-18	30.820	30.820	30.120	30.500	14.594	2,682,800
2009-05-15	30.910	31.020	30.250	30.520	14.604	3,248,100
2009-05-14	31.360	31.440	30.680	31.040	14.853	2,660,200
2009-05-13	31.610	31.920	31.090	31.300	14.977	2,892,700
2009-05-12	31.970	32.140	31.620	31.990	15.307	2,235,600
2009-05-11	31.750	31.910	31.430	31.780	15.207	2,823,600
2009-05-08	32.220	32.710	31.670	31.870	15.250	3,284,700
2009-05-07	31.810	32.070	31.370	31.870	15.250	2,912,600
2009-05-06	31.900	31.970	31.330	31.520	15.082	2,402,800
2009-05-05	31.550	31.770	31.350	31.660	15.149	2,779,600
2009-05-04	31.330	31.610	31.090	31.610	15.125	3,159,100
2009-05-01	30.200	31.090	30.190	31.090	14.876	3,115,300
2009-04-30	30.510	30.520	29.620	30.160	14.431	5,561,600
2009-04-29	30.050	30.190	29.440	29.610	14.168	6,629,500
2009-04-28	29.540	30.300	29.420	29.900	14.307	2,999,900
2009-04-27	29.260	30.060	29.120	29.570	14.149	3,699,900
2009-04-24	29.490	29.490	29.050	29.290	14.015	3,750,800
2009-04-23	29.230	29.330	28.700	29.280	14.010	3,231,800
2009-04-22	29.340	29.400	28.990	29.010	13.881	4,446,100
2009-04-21	29.490	29.990	29.260	29.380	14.058	3,473,700
2009-04-20	29.560	30.060	29.540	29.580	14.154	3,192,200
2009-04-17	30.070	30.270	29.860	29.940	14.326	3,958,900
2009-04-16	30.500	30.680	29.850	30.060	14.384	3,311,800
2009-04-15	29.660	30.370	29.500	30.370	14.532	3,265,500
2009-04-14	30.210	30.210	29.600	29.970	14.341	3,111,800
2009-04-13	30.330	30.460	29.950	30.160	14.431	3,102,800
2009-04-09	31.100	31.340	30.150	30.480	14.585	3,467,900
2009-04-08	30.510	30.600	30.080	30.540	14.613	3,360,000
2009-04-07	30.120	31.020	29.990	30.450	14.570	4,976,500
2009-04-06	30.220	30.440	30.000	30.210	14.455	5,430,500
2009-04-03	30.880	30.980	30.120	30.440	14.565	4,306,000
2009-04-02	31.300	31.610	30.700	30.790	14.733	4,877,800
2009-04-01	30.620	31.170	30.540	30.770	14.723	3,840,300
2009-03-31	30.670	31.440	30.270	30.990	14.829	3,782,800
2009-03-30	30.520	31.000	30.160	30.510	14.599	3,631,200
2009-03-27	31.180	31.540	31.000	31.070	14.867	4,521,600
2009-03-26	31.590	31.710	31.030	31.550	15.097	4,455,700
2009-03-25	31.730	32.140	30.910	31.390	15.020	2,898,200
2009-03-24	32.050	32.370	31.320	31.340	14.996	3,102,900
2009-03-23	31.500	32.410	31.100	32.370	15.489	4,025,600
2009-03-20	31.580	31.940	30.900	30.990	14.829	4,891,800
2009-03-19	31.340	31.350	30.780	31.200	14.929	3,160,900
2009-03-18	30.410	31.330	30.000	31.070	14.867	4,016,900
2009-03-17	30.290	30.550	29.780	30.540	14.613	2,433,700
2009-03-16	29.770	30.750	29.600	30.210	14.455	3,714,900
2009-03-13	28.870	29.640	28.760	29.530	14.130	3,530,300
2009-03-12	28.150	28.820	27.950	28.680	13.723	3,135,700
2009-03-11	28.180	28.560	27.940	28.150	13.470	4,297,700
2009-03-10	27.390	28.140	27.310	28.010	13.403	4,335,400
2009-03-09	27.870	28.030	27.150	27.290	13.058	2,886,400
2009-03-06	28.090	28.810	27.480	28.120	13.455	4,446,800
2009-03-05	28.360	28.360	27.390	27.890	13.345	6,401,800
2009-03-04	28.120	28.700	27.750	28.400	13.589	3,918,200

← NewerPage 74 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.