Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	76.000	76.790	75.490	75.670	59.949	3,701,200
2021-07-19	77.000	78.130	75.130	75.860	60.100	5,314,800
2021-07-16	76.360	77.520	76.000	77.160	61.130	3,401,900
2021-07-15	75.110	76.170	75.020	76.140	60.322	3,210,700
2021-07-14	74.420	75.540	74.120	75.240	59.609	2,661,800
2021-07-13	75.270	75.480	74.300	74.500	59.022	2,066,000
2021-07-12	75.250	75.640	74.860	75.550	59.854	2,327,600
2021-07-09	76.050	76.070	74.990	75.550	59.854	2,163,300
2021-07-08	75.460	76.250	75.300	75.950	60.171	2,527,600
2021-07-07	75.040	75.940	74.890	75.640	59.926	2,281,000
2021-07-06	74.460	75.410	74.050	75.390	59.727	3,562,100
2021-07-02	74.290	74.490	73.650	74.210	58.793	1,831,400
2021-07-01	73.690	74.420	73.110	74.110	58.713	2,501,000
2021-06-30	73.570	73.840	73.280	73.570	58.286	2,818,400
2021-06-29	74.800	75.240	73.310	73.510	58.238	3,312,500
2021-06-28	75.290	75.680	75.000	75.240	59.609	2,047,700
2021-06-25	74.350	75.120	74.230	75.110	59.506	2,468,700
2021-06-24	74.540	74.930	74.110	74.610	59.110	2,854,400
2021-06-23	75.430	75.460	74.280	74.550	59.062	2,482,200
2021-06-22	75.730	76.350	75.560	75.650	59.933	2,734,300
2021-06-21	75.010	76.130	74.590	75.900	60.132	3,640,100
2021-06-18	76.250	76.420	74.740	74.820	59.276	7,225,600
2021-06-17	76.270	77.250	76.040	76.780	60.829	4,510,400
2021-06-16	78.400	78.500	76.450	76.500	60.607	3,916,400
2021-06-15	78.300	78.490	77.940	78.120	61.890	3,630,900
2021-06-14	77.410	78.300	77.250	78.270	62.009	3,320,600
2021-06-11	77.260	77.370	76.740	77.320	61.256	2,205,600
2021-06-10	76.710	77.570	76.440	77.450	61.359	2,936,200
2021-06-09	76.100	76.620	75.820	76.500	60.607	2,882,200
2021-06-08	76.590	76.660	75.280	75.810	60.060	3,616,800
2021-06-07	76.500	76.560	76.080	76.410	60.536	3,111,900
2021-06-04	76.890	77.240	76.330	76.520	60.623	3,357,100
2021-06-03	75.550	77.030	75.310	76.710	60.773	3,859,500
2021-06-02	75.830	76.840	75.520	76.390	60.021	3,554,800
2021-06-01	76.260	76.390	75.090	75.550	59.361	3,410,800
2021-05-28	75.940	76.330	75.790	76.140	59.824	4,708,000
2021-05-27	75.940	76.150	75.360	75.490	59.313	5,900,200
2021-05-26	75.950	76.240	75.450	75.950	59.675	3,428,700
2021-05-25	76.980	77.100	75.470	76.010	59.722	5,383,300
2021-05-24	78.470	78.580	77.070	77.090	60.571	3,695,100
2021-05-21	77.500	78.270	77.350	78.230	61.466	5,472,300
2021-05-20	77.070	77.970	76.790	77.240	60.688	3,390,700
2021-05-19	77.020	77.210	76.250	76.980	60.484	3,388,200
2021-05-18	77.310	77.630	76.810	77.160	60.626	3,807,200
2021-05-17	78.180	78.840	77.610	77.670	61.026	3,120,500
2021-05-14	78.650	79.140	78.050	78.070	61.341	3,334,300
2021-05-13	77.150	79.000	76.820	78.380	61.584	2,797,100
2021-05-12	78.610	78.640	77.090	77.140	60.610	3,249,100
2021-05-11	79.840	80.160	78.300	78.630	61.781	4,544,000
2021-05-10	78.710	79.960	78.310	79.460	62.433	4,243,600
2021-05-07	78.490	79.220	78.040	78.450	61.639	2,670,800
2021-05-06	78.220	78.640	77.580	78.480	61.663	3,356,900
2021-05-05	79.250	79.420	77.440	77.950	61.246	4,167,300
2021-05-04	80.310	80.560	79.000	79.410	62.393	3,691,700
2021-05-03	79.900	81.080	79.780	80.370	63.148	3,100,500
2021-04-30	79.330	79.940	78.800	79.900	62.778	3,238,000
2021-04-29	77.790	79.050	77.720	79.020	62.087	2,992,400
2021-04-28	78.480	78.590	77.630	77.640	61.003	3,464,100
2021-04-27	78.500	78.670	78.080	78.290	61.513	2,290,300
2021-04-26	79.530	79.540	78.500	78.680	61.820	2,671,000

← NewerPage 23 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.