Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	45.890	46.400	45.750	46.130	21.343	2,790,800
2008-06-12	46.410	46.630	45.560	45.810	21.195	2,290,500
2008-06-11	46.870	47.200	46.200	46.260	21.403	3,249,800
2008-06-10	46.610	47.220	46.130	47.050	21.769	2,195,800
2008-06-09	45.970	46.890	45.970	46.800	21.653	1,706,900
2008-06-06	47.100	47.290	45.830	45.920	21.246	2,451,700
2008-06-05	47.120	47.420	46.500	47.380	21.921	3,482,300
2008-06-04	46.350	47.130	46.340	46.960	21.727	2,212,900
2008-06-03	46.160	46.750	46.050	46.490	21.510	3,336,600
2008-06-02	46.200	46.260	45.670	45.870	21.223	2,326,600
2008-05-30	46.080	46.570	45.800	46.300	21.422	2,386,800
2008-05-29	45.630	46.060	45.310	45.880	21.227	1,255,500
2008-05-28	45.450	45.780	45.130	45.620	21.107	1,379,300
2008-05-27	45.300	45.660	45.020	45.500	20.869	2,076,000
2008-05-23	46.600	46.820	45.440	45.440	20.841	2,044,900
2008-05-22	46.640	46.990	46.100	46.730	21.433	1,741,700
2008-05-21	46.550	46.990	46.400	46.490	21.323	2,468,300
2008-05-20	45.990	46.580	45.710	46.370	21.268	2,313,300
2008-05-19	45.900	46.460	45.860	46.120	21.153	1,702,600
2008-05-16	45.700	46.020	45.520	45.970	21.084	1,899,100
2008-05-15	45.520	45.690	45.270	45.660	20.942	1,689,600
2008-05-14	45.040	45.820	44.930	45.690	20.956	2,360,000
2008-05-13	45.550	45.660	44.880	44.930	20.607	1,428,000
2008-05-12	45.180	45.310	44.800	45.300	20.777	1,119,700
2008-05-09	45.010	45.190	44.210	44.990	20.635	2,243,200
2008-05-08	45.510	45.660	44.420	45.010	20.644	2,577,200
2008-05-07	44.910	44.980	44.450	44.520	20.419	2,142,500
2008-05-06	44.760	45.020	43.890	44.800	20.548	2,321,800
2008-05-05	45.510	45.510	44.740	44.810	20.552	2,442,600
2008-05-02	44.450	45.930	44.020	45.590	20.910	2,991,100
2008-05-01	43.440	44.280	43.260	44.240	20.291	1,779,300
2008-04-30	43.230	44.030	43.160	43.390	19.901	1,936,200
2008-04-29	43.280	43.640	43.040	43.440	19.924	1,961,000
2008-04-28	43.700	44.070	43.320	43.420	19.915	1,960,000
2008-04-25	43.510	43.740	43.270	43.540	19.970	1,145,200
2008-04-24	43.720	43.920	43.280	43.390	19.901	1,836,800
2008-04-23	43.420	43.740	43.150	43.590	19.993	3,408,600
2008-04-22	43.530	43.710	43.160	43.420	19.915	1,418,600
2008-04-21	43.940	44.110	43.340	43.800	20.089	2,028,400
2008-04-18	44.480	44.590	43.920	44.190	20.268	2,159,200
2008-04-17	44.020	44.540	43.720	43.840	20.107	1,624,600
2008-04-16	43.860	44.290	43.330	44.220	20.282	1,737,300
2008-04-15	43.220	43.620	42.940	43.430	19.919	1,767,900
2008-04-14	43.020	43.170	42.740	43.030	19.736	1,395,400
2008-04-11	42.940	43.550	42.800	42.950	19.699	3,728,500
2008-04-10	43.580	43.640	42.940	43.370	19.892	3,307,900
2008-04-09	43.680	43.910	43.200	43.500	19.952	2,504,600
2008-04-08	43.180	43.600	43.130	43.500	19.952	2,024,900
2008-04-07	43.600	43.600	43.050	43.400	19.906	2,874,200
2008-04-04	42.450	44.210	42.340	43.210	19.819	3,397,600
2008-04-03	42.580	42.840	42.260	42.320	19.410	1,799,100
2008-04-02	42.450	43.120	42.400	42.750	19.608	2,657,500
2008-04-01	41.120	42.550	41.120	42.490	19.488	4,397,900
2008-03-31	40.560	41.020	40.270	40.840	18.732	2,523,300
2008-03-28	40.910	41.380	40.390	40.500	18.576	1,740,200
2008-03-27	40.840	41.340	40.710	40.790	18.709	3,094,000
2008-03-26	40.240	41.020	40.240	40.650	18.644	2,663,500
2008-03-25	40.620	41.000	40.440	40.500	18.576	2,846,200
2008-03-24	40.830	41.200	40.320	40.690	18.663	1,958,800
2008-03-20	40.330	40.850	39.810	40.750	18.690	4,515,400

← NewerPage 78 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.