Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	42.850	43.040	41.360	41.390	19.323	4,503,700
2008-09-08	41.270	42.580	41.230	42.580	19.879	4,275,400
2008-09-05	41.410	41.560	40.740	40.940	19.113	3,140,200
2008-09-04	42.110	42.380	41.270	41.600	19.421	2,876,600
2008-09-03	43.130	43.250	42.280	42.450	19.818	2,125,500
2008-09-02	43.930	44.330	43.020	43.100	20.122	2,822,100
2008-08-29	44.310	44.630	43.490	43.530	20.322	1,568,400
2008-08-28	44.000	44.380	43.920	44.370	20.714	1,362,500
2008-08-27	43.850	44.060	43.610	43.830	20.462	1,594,400
2008-08-26	43.140	44.290	43.110	44.070	20.390	1,882,500
2008-08-25	43.220	43.650	42.920	43.280	20.024	1,685,000
2008-08-22	43.620	44.000	43.390	43.580	20.163	1,550,100
2008-08-21	42.740	43.730	42.740	43.600	20.173	1,346,100
2008-08-20	42.790	43.170	42.570	43.110	19.946	1,415,400
2008-08-19	42.380	42.880	42.380	42.760	19.784	1,349,100
2008-08-18	42.580	42.960	42.310	42.490	19.659	1,095,500
2008-08-15	42.300	43.020	42.190	42.550	19.687	1,861,400
2008-08-14	42.750	42.900	42.160	42.300	19.571	1,427,800
2008-08-13	42.660	43.190	42.010	42.990	19.890	1,410,900
2008-08-12	43.230	43.260	42.480	42.690	19.752	1,886,500
2008-08-11	42.620	43.550	42.360	43.280	20.024	1,980,400
2008-08-08	42.150	42.820	41.860	42.770	19.789	1,614,500
2008-08-07	42.120	42.590	41.620	41.940	19.404	2,408,500
2008-08-06	42.640	42.850	41.820	42.170	19.511	3,218,600
2008-08-05	42.700	43.000	42.090	42.480	19.654	3,497,200
2008-08-04	42.630	42.950	42.300	42.330	19.585	2,825,700
2008-08-01	44.440	44.630	42.590	42.590	19.705	2,619,700
2008-07-31	44.350	44.750	44.130	44.180	20.441	2,330,100
2008-07-30	43.410	44.530	43.250	44.440	20.561	3,406,300
2008-07-29	43.660	43.940	43.060	43.420	20.089	3,744,500
2008-07-28	43.130	44.060	43.130	43.730	20.233	2,548,600
2008-07-25	44.040	44.110	43.230	43.310	20.038	2,009,000
2008-07-24	43.770	44.040	42.730	43.780	20.256	3,129,600
2008-07-23	44.550	44.720	43.500	43.670	20.205	2,915,500
2008-07-22	44.610	45.550	44.550	44.580	20.626	2,450,400
2008-07-21	44.500	44.970	43.700	44.790	20.723	1,769,900
2008-07-18	44.170	45.070	43.750	44.470	20.575	2,785,800
2008-07-17	44.350	44.510	43.540	44.210	20.455	3,114,100
2008-07-16	45.440	45.740	44.270	44.540	20.607	3,156,500
2008-07-15	46.000	46.080	45.310	45.720	21.153	2,376,300
2008-07-14	47.330	47.330	45.840	45.990	21.278	2,686,600
2008-07-11	46.690	47.580	46.430	46.870	21.685	2,372,900
2008-07-10	47.040	47.360	46.640	47.130	21.806	2,151,600
2008-07-09	46.460	47.230	46.460	46.940	21.718	2,045,800
2008-07-08	46.710	47.260	46.230	46.590	21.556	3,130,300
2008-07-07	46.970	47.770	46.380	46.850	21.676	2,272,500
2008-07-03	47.790	48.040	46.820	46.980	21.736	1,768,800
2008-07-02	47.860	48.500	47.460	47.490	21.972	3,744,900
2008-07-01	46.990	47.870	46.410	47.680	22.060	2,972,400
2008-06-30	46.960	47.670	46.200	47.490	21.972	4,015,800
2008-06-27	47.110	47.430	46.040	46.200	21.375	3,138,000
2008-06-26	47.220	47.740	46.900	46.950	21.722	3,209,300
2008-06-25	47.870	48.220	47.390	47.840	22.134	2,679,100
2008-06-24	47.460	47.930	47.060	47.580	22.014	2,828,200
2008-06-23	47.320	47.880	47.320	47.510	21.982	1,695,500
2008-06-20	47.260	48.280	47.070	47.080	21.783	3,586,700
2008-06-19	46.890	47.750	46.850	47.520	21.986	2,767,100
2008-06-18	46.340	46.990	46.150	46.610	21.565	2,454,600
2008-06-17	46.650	46.850	46.460	46.540	21.533	1,371,500
2008-06-16	45.910	46.550	45.560	46.490	21.510	1,896,900

← NewerPage 77 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.