Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	34.790	36.190	34.790	36.020	16.997	3,915,000
2008-12-02	35.450	35.800	34.550	35.590	16.794	4,937,400
2008-12-01	35.900	36.590	34.840	34.840	16.440	3,992,300
2008-11-28	36.240	36.940	36.170	36.820	17.375	1,340,600
2008-11-26	36.000	36.700	35.470	36.350	17.153	4,146,600
2008-11-25	37.410	38.240	36.680	37.100	17.320	4,432,600
2008-11-24	37.500	38.060	36.160	37.250	17.390	4,962,300
2008-11-21	34.250	36.990	33.810	36.930	17.241	7,099,000
2008-11-20	34.700	36.290	33.190	33.580	15.677	7,552,600
2008-11-19	36.030	36.910	34.920	34.950	16.317	3,101,200
2008-11-18	35.710	36.660	34.910	36.080	16.844	3,435,500
2008-11-17	35.750	37.070	35.250	35.980	16.798	2,625,200
2008-11-14	35.570	37.900	35.510	36.390	16.989	4,193,800
2008-11-13	34.590	36.480	34.180	36.290	16.942	4,749,900
2008-11-12	34.360	34.910	34.000	34.320	16.023	2,555,100
2008-11-11	34.790	35.740	34.190	35.020	16.349	2,671,400
2008-11-10	36.200	36.690	34.720	35.190	16.429	2,620,100
2008-11-07	34.480	35.950	34.480	35.830	16.728	3,285,400
2008-11-06	35.230	35.440	33.820	34.300	16.013	3,739,800
2008-11-05	36.230	36.850	35.100	35.230	16.447	3,228,100
2008-11-04	36.700	37.180	36.010	36.670	17.120	3,185,300
2008-11-03	36.250	36.760	35.750	36.460	17.022	2,376,200
2008-10-31	36.510	37.190	35.640	36.280	16.938	5,487,200
2008-10-30	37.270	37.750	34.850	36.270	16.933	4,435,400
2008-10-29	35.960	36.500	35.140	35.210	16.438	4,800,100
2008-10-28	34.730	37.350	33.620	37.120	17.330	5,045,700
2008-10-27	35.220	35.320	33.980	33.980	15.864	3,508,400
2008-10-24	33.490	35.910	33.010	35.140	16.405	4,482,900
2008-10-23	34.510	36.380	33.560	35.700	16.667	5,995,900
2008-10-22	35.340	35.490	32.810	33.860	15.808	4,652,100
2008-10-21	36.810	37.530	35.570	36.030	16.821	3,448,000
2008-10-20	36.750	38.000	35.490	37.960	17.722	3,594,700
2008-10-17	35.970	37.420	34.730	35.950	16.784	5,966,600
2008-10-16	34.240	36.270	33.070	36.070	16.840	5,683,300
2008-10-15	36.550	36.550	34.210	34.310	16.018	4,853,100
2008-10-14	38.420	39.940	35.330	37.110	17.325	5,033,800
2008-10-13	34.750	37.620	31.990	37.210	17.372	4,742,000
2008-10-10	33.490	35.820	31.260	33.670	15.719	8,806,900
2008-10-09	37.330	37.940	34.800	35.050	16.363	5,065,500
2008-10-08	37.430	38.990	36.160	37.550	17.530	6,006,300
2008-10-07	40.440	41.990	38.030	38.320	17.890	4,792,900
2008-10-06	40.890	42.380	38.660	40.080	18.712	5,283,900
2008-10-03	42.430	43.100	41.630	41.880	19.552	4,521,300
2008-10-02	43.410	44.460	41.850	42.090	19.650	4,032,000
2008-10-01	42.510	44.100	41.960	43.640	20.374	2,785,200
2008-09-30	42.570	43.630	41.660	42.780	19.972	3,568,800
2008-09-29	42.910	43.380	41.490	41.990	19.603	3,786,000
2008-09-26	43.300	43.500	42.740	43.400	20.262	1,837,500
2008-09-25	42.880	44.000	42.680	43.750	20.425	2,683,600
2008-09-24	42.770	43.190	41.700	42.330	19.762	3,022,500
2008-09-23	43.520	44.550	42.610	42.720	19.944	2,585,600
2008-09-22	43.840	44.650	43.320	43.500	20.308	3,737,000
2008-09-19	42.600	44.600	41.940	44.170	20.621	5,239,500
2008-09-18	41.210	42.610	40.510	41.730	19.482	3,989,200
2008-09-17	42.180	42.640	40.920	40.990	19.136	4,613,200
2008-09-16	41.420	43.380	41.010	42.760	19.963	5,619,100
2008-09-15	42.290	43.020	41.330	41.720	19.477	2,694,700
2008-09-12	42.130	43.330	42.010	43.110	20.126	2,650,400
2008-09-11	42.160	42.220	41.510	42.130	19.669	3,566,400
2008-09-10	41.450	42.550	41.450	42.300	19.748	3,129,700

← NewerPage 76 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.