Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	79.400	79.640	78.920	79.380	62.370	3,283,700
2021-04-22	79.980	80.580	79.300	79.420	62.401	3,076,800
2021-04-21	80.750	80.850	80.010	80.200	63.014	4,597,000
2021-04-20	78.930	80.540	78.680	80.110	62.943	3,981,300
2021-04-19	79.020	79.220	78.290	78.740	61.867	2,956,800
2021-04-16	78.680	79.200	78.510	78.890	61.985	3,645,400
2021-04-15	77.410	78.440	77.290	78.310	61.529	3,683,100
2021-04-14	77.170	77.620	76.840	77.420	60.830	2,946,800
2021-04-13	76.000	77.740	75.820	77.470	60.869	3,527,000
2021-04-12	76.450	77.050	76.130	76.260	59.918	2,396,500
2021-04-09	76.450	76.750	76.040	76.300	59.950	2,075,100
2021-04-08	76.630	77.040	76.120	76.210	59.879	2,624,500
2021-04-07	76.410	76.770	75.850	76.220	59.887	3,060,300
2021-04-06	76.050	76.480	75.630	76.380	60.013	2,448,500
2021-04-05	75.710	76.780	75.610	76.410	60.036	2,915,200
2021-04-01	75.840	75.840	74.880	75.720	59.494	2,630,700
2021-03-31	75.220	76.120	75.130	75.960	59.683	3,447,800
2021-03-30	76.180	76.270	75.110	75.530	59.345	2,661,900
2021-03-29	75.540	77.290	75.520	76.700	60.264	4,223,600
2021-03-26	75.220	75.880	74.590	75.780	59.541	3,613,200
2021-03-25	74.530	76.170	74.290	75.220	59.101	4,310,100
2021-03-24	73.640	74.720	73.540	74.160	58.268	2,379,500
2021-03-23	73.610	74.540	73.350	74.180	58.284	3,245,600
2021-03-22	73.400	73.930	72.940	73.500	57.750	3,366,300
2021-03-19	73.470	74.140	72.760	73.350	57.632	9,090,700
2021-03-18	73.350	73.880	72.780	73.500	57.750	3,115,900
2021-03-17	74.400	74.400	73.100	73.170	57.491	3,756,200
2021-03-16	74.080	74.770	73.840	74.290	58.371	4,107,700
2021-03-15	73.510	74.640	73.510	74.540	58.567	3,213,800
2021-03-12	72.910	73.880	72.660	73.540	57.781	3,476,900
2021-03-11	72.900	73.590	72.330	72.430	56.909	3,147,400
2021-03-10	72.950	73.910	72.710	73.210	57.522	4,858,900
2021-03-09	72.200	73.380	71.910	72.940	57.310	6,027,000
2021-03-08	70.000	73.000	69.710	72.000	56.571	11,148,200
2021-03-05	68.550	70.100	67.890	69.860	54.890	8,083,300
2021-03-04	68.950	69.820	67.850	68.000	53.428	5,721,500
2021-03-03	69.400	70.090	68.780	69.580	54.175	5,016,300
2021-03-02	70.000	70.260	69.020	69.800	54.346	3,995,100
2021-03-01	69.410	70.570	69.200	69.930	54.447	3,971,900
2021-02-26	70.690	71.070	68.190	68.320	53.194	7,575,800
2021-02-25	71.170	71.730	70.550	70.630	54.992	3,678,500
2021-02-24	71.870	72.040	70.930	71.170	55.413	3,799,800
2021-02-23	71.830	72.790	71.320	72.040	56.090	4,621,200
2021-02-22	71.140	71.370	70.400	71.170	55.413	4,908,100
2021-02-19	72.760	72.780	71.070	71.150	55.397	3,310,000
2021-02-18	72.160	73.460	72.070	72.710	56.612	3,668,300
2021-02-17	71.040	72.450	70.930	72.390	56.363	3,557,800
2021-02-16	71.790	71.920	70.850	71.130	55.382	4,528,400
2021-02-12	72.720	73.980	71.620	71.870	55.958	4,866,100
2021-02-11	73.010	73.500	72.790	73.060	56.884	2,751,100
2021-02-10	73.570	73.620	72.630	73.090	56.908	3,749,200
2021-02-09	73.990	74.160	73.020	73.110	56.923	2,308,100
2021-02-08	73.640	73.860	73.220	73.830	57.484	3,008,200
2021-02-05	72.940	74.120	72.570	73.740	57.414	3,011,500
2021-02-04	72.550	72.960	72.130	72.690	56.596	2,171,600
2021-02-03	72.500	72.970	72.340	72.570	56.503	3,054,700
2021-02-02	72.670	73.690	72.130	72.770	56.659	3,922,300
2021-02-01	73.150	73.590	72.450	72.680	56.589	3,480,100
2021-01-29	72.390	73.580	71.800	72.890	56.752	4,330,700
2021-01-28	73.140	74.300	72.650	72.670	56.581	3,124,000

← NewerPage 24 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.