Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	41.350	41.870	40.130	40.130	18.406	4,550,200
2008-03-18	40.890	41.230	40.210	41.230	18.910	3,889,000
2008-03-17	38.710	40.440	38.710	40.210	18.443	4,896,700
2008-03-14	39.880	40.080	38.840	39.570	18.149	4,273,400
2008-03-13	40.030	40.040	39.310	39.670	18.195	3,980,500
2008-03-12	40.260	40.900	40.050	40.100	18.392	3,435,800
2008-03-11	40.000	40.290	39.300	40.250	18.461	3,486,700
2008-03-10	39.210	39.440	38.630	39.050	17.911	3,040,600
2008-03-07	39.160	39.370	38.820	39.100	17.933	3,117,300
2008-03-06	40.470	40.740	39.390	39.390	18.066	3,540,000
2008-03-05	40.150	40.610	39.740	40.590	18.617	3,633,000
2008-03-04	39.930	40.610	39.740	40.260	18.466	4,652,800
2008-03-03	39.970	40.330	39.620	40.220	18.447	3,047,700
2008-02-29	41.110	41.260	39.780	39.940	18.319	3,954,300
2008-02-28	41.610	41.990	41.300	41.490	19.030	2,154,200
2008-02-27	42.410	42.510	41.890	41.920	19.227	3,385,400
2008-02-26	42.490	42.750	42.210	42.750	19.426	2,904,800
2008-02-25	42.210	43.100	42.040	42.610	19.363	1,942,200
2008-02-22	41.950	42.330	41.660	42.270	19.208	1,718,500
2008-02-21	42.350	42.900	41.600	41.710	18.954	2,085,700
2008-02-20	42.230	42.480	41.750	42.290	19.217	2,309,800
2008-02-19	43.070	43.290	42.390	42.600	19.358	1,801,300
2008-02-15	42.090	42.750	42.060	42.670	19.390	2,744,100
2008-02-14	43.120	43.480	42.380	42.600	19.358	2,183,100
2008-02-13	42.900	43.120	42.590	43.020	19.549	3,403,100
2008-02-12	42.140	42.630	41.900	42.490	19.308	3,411,400
2008-02-11	42.010	42.270	41.750	41.950	19.063	2,054,000
2008-02-08	42.110	42.470	41.880	42.110	19.136	1,838,900
2008-02-07	42.660	42.720	41.660	42.410	19.272	3,224,000
2008-02-06	43.090	43.420	42.350	42.480	19.304	2,752,800
2008-02-05	44.350	44.580	42.630	42.720	19.413	3,018,100
2008-02-04	43.580	44.590	43.580	44.200	20.085	2,056,100
2008-02-01	42.520	43.620	42.520	43.570	19.799	2,781,200
2008-01-31	43.490	43.490	40.550	43.000	19.540	4,521,200
2008-01-30	42.260	43.760	41.660	42.770	19.435	4,381,000
2008-01-29	42.510	42.830	41.840	42.350	19.245	2,558,800
2008-01-28	41.010	42.210	41.000	42.100	19.131	3,515,500
2008-01-25	42.660	42.660	40.890	41.030	18.645	4,520,100
2008-01-24	43.660	43.980	41.900	42.170	19.163	3,787,700
2008-01-23	41.190	43.520	40.650	43.440	19.740	4,595,300
2008-01-22	42.020	43.330	41.360	42.350	19.245	5,467,500
2008-01-18	45.200	45.500	43.990	44.240	20.103	5,664,700
2008-01-17	46.740	46.980	44.670	44.980	20.440	5,968,600
2008-01-16	46.680	47.520	46.590	46.720	21.230	3,987,800
2008-01-15	47.080	47.750	46.940	46.990	21.353	2,615,700
2008-01-14	47.490	47.830	47.190	47.560	21.612	1,606,300
2008-01-11	47.400	48.080	46.740	47.290	21.489	2,624,700
2008-01-10	47.840	48.500	47.430	47.740	21.694	2,683,800
2008-01-09	47.320	48.110	47.320	48.110	21.862	2,492,600
2008-01-08	47.850	48.230	47.260	47.370	21.526	2,639,600
2008-01-07	46.630	47.710	46.490	47.710	21.680	3,237,000
2008-01-04	46.130	46.940	46.080	46.440	21.103	2,729,500
2008-01-03	46.580	46.920	46.340	46.430	21.099	2,204,100
2008-01-02	47.300	47.500	46.400	46.520	21.140	2,275,300

← NewerPage 79 of 79 · 4,734 trading days

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.