Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	72.520	73.430	72.180	73.370	58.595	3,123,000
2021-10-12	72.090	72.870	72.010	72.520	57.916	2,200,100
2021-10-11	72.520	72.770	71.850	72.120	57.596	2,782,000
2021-10-08	73.660	74.010	72.650	72.700	58.059	2,960,000
2021-10-07	74.110	75.050	73.800	73.850	58.978	3,015,500
2021-10-06	72.730	74.190	72.320	74.170	59.233	3,602,900
2021-10-05	73.280	74.210	72.750	72.780	58.123	4,861,300
2021-10-04	72.660	73.560	72.210	73.350	58.579	4,042,400
2021-10-01	73.570	73.580	72.170	72.290	57.732	3,803,300
2021-09-30	74.590	74.650	72.940	73.020	58.315	4,305,000
2021-09-29	73.200	74.820	73.050	74.350	59.377	2,614,800
2021-09-28	73.710	73.870	72.820	73.140	58.411	3,233,500
2021-09-27	74.730	75.410	73.710	73.810	58.946	2,901,900
2021-09-24	74.400	75.010	74.170	74.580	59.561	3,087,500
2021-09-23	75.000	75.370	74.110	74.260	59.305	4,030,700
2021-09-22	74.550	75.100	74.010	74.840	59.768	3,363,200
2021-09-21	74.610	75.340	74.170	74.510	59.505	3,216,700
2021-09-20	74.110	75.430	73.810	74.600	59.577	4,545,900
2021-09-17	74.750	75.220	74.080	74.120	59.193	7,592,800
2021-09-16	75.500	75.890	74.600	74.930	59.840	3,522,200
2021-09-15	75.960	76.450	75.510	75.550	60.335	3,028,600
2021-09-14	76.710	77.020	75.900	76.150	60.815	3,191,800
2021-09-13	77.810	77.810	76.350	76.540	61.126	3,133,300
2021-09-10	78.410	78.410	77.030	77.300	61.733	3,323,100
2021-09-09	77.580	78.910	77.390	78.460	62.659	4,458,400
2021-09-08	76.400	78.120	76.120	77.840	62.164	3,233,300
2021-09-07	78.100	78.130	76.460	76.520	61.110	3,647,500
2021-09-03	78.900	79.650	78.170	78.380	62.596	2,134,300
2021-09-02	78.480	79.010	78.480	78.890	63.003	2,073,300
2021-09-01	77.910	79.100	77.820	78.980	62.572	3,128,800
2021-08-31	77.880	78.480	77.440	77.840	61.668	4,361,300
2021-08-30	78.190	78.610	77.890	78.300	62.033	2,147,100
2021-08-27	78.560	78.720	78.020	78.190	61.946	3,143,600
2021-08-26	78.360	78.590	77.800	78.450	62.152	2,170,100
2021-08-25	78.350	78.710	78.010	78.560	62.239	2,622,100
2021-08-24	78.990	79.050	78.360	78.540	62.223	2,860,800
2021-08-23	79.890	79.920	78.900	78.980	62.572	4,145,300
2021-08-20	79.240	80.100	78.690	80.050	63.419	3,742,900
2021-08-19	78.250	79.310	77.880	79.060	62.635	4,125,700
2021-08-18	78.620	78.730	77.560	77.980	61.779	2,903,900
2021-08-17	78.460	78.810	77.840	78.620	62.286	2,245,100
2021-08-16	77.930	78.840	77.700	78.460	62.160	3,083,100
2021-08-13	77.470	77.950	77.100	77.710	61.565	2,552,900
2021-08-12	76.820	77.510	76.760	77.360	61.288	2,914,700
2021-08-11	76.240	77.110	76.140	76.930	60.948	3,919,100
2021-08-10	76.050	76.880	75.710	76.440	60.559	3,931,900
2021-08-09	75.990	76.200	75.330	76.000	60.211	3,031,400
2021-08-06	76.000	76.380	75.610	76.000	60.211	2,974,700
2021-08-05	75.650	76.140	75.130	76.080	60.274	2,519,800
2021-08-04	75.000	75.520	74.440	75.470	59.791	2,835,300
2021-08-03	75.530	76.370	75.130	75.500	59.815	2,697,300
2021-08-02	75.000	75.730	74.830	75.350	59.696	2,779,700
2021-07-30	75.500	76.190	74.680	74.870	59.315	3,339,000
2021-07-29	75.700	75.990	75.050	75.510	59.823	2,053,500
2021-07-28	76.790	76.880	75.270	75.740	60.005	2,358,700
2021-07-27	75.330	77.280	74.740	76.830	60.868	3,188,500
2021-07-26	75.310	75.380	74.640	75.090	59.490	3,190,100
2021-07-23	74.600	75.380	74.290	75.320	59.672	3,353,900
2021-07-22	74.970	75.150	74.220	74.390	58.935	3,317,100
2021-07-21	75.760	75.810	74.690	74.720	59.197	3,022,100

← NewerPage 22 of 79 · 4,731 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.