Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	73.250	74.440	72.780	73.080	56.900	4,657,200
2021-01-26	73.920	73.980	73.040	73.640	57.336	3,393,600
2021-01-25	72.060	73.680	71.930	73.560	57.274	4,057,600
2021-01-22	71.350	72.480	71.210	72.290	56.285	4,152,900
2021-01-21	71.360	72.020	70.960	71.800	55.903	3,185,400
2021-01-20	70.700	71.740	70.460	71.580	55.732	3,552,000
2021-01-19	72.200	72.200	70.940	70.960	55.249	3,670,800
2021-01-15	71.000	72.280	70.700	72.080	56.121	3,407,400
2021-01-14	72.290	72.310	71.000	71.020	55.296	3,461,300
2021-01-13	71.750	72.590	71.270	72.240	56.246	4,364,100
2021-01-12	72.900	73.000	70.820	71.530	55.693	3,801,200
2021-01-11	72.990	73.430	72.030	72.670	56.581	2,949,800
2021-01-08	73.290	73.340	72.640	73.200	56.993	3,476,800
2021-01-07	74.590	74.800	72.960	72.960	56.807	4,126,600
2021-01-06	73.530	75.480	72.900	74.560	58.052	4,112,100
2021-01-05	74.100	74.200	72.660	73.000	56.838	3,466,900
2021-01-04	75.060	75.060	73.470	73.890	57.531	2,975,500
2020-12-31	73.990	75.280	73.860	75.200	58.551	2,392,500
2020-12-30	73.640	74.340	73.510	74.060	57.663	1,929,200
2020-12-29	73.960	74.460	73.480	73.880	57.523	3,718,700
2020-12-28	74.500	74.720	73.530	73.700	57.383	3,165,700
2020-12-24	74.040	74.310	73.540	74.230	57.795	1,065,000
2020-12-23	74.000	74.870	73.870	74.040	57.647	2,757,400
2020-12-22	74.510	74.560	73.390	73.500	57.227	6,252,500
2020-12-21	74.570	74.800	73.820	74.520	58.021	6,991,200
2020-12-18	75.630	76.160	75.070	75.370	58.683	15,175,400
2020-12-17	76.140	76.690	75.730	75.930	59.119	4,450,400
2020-12-16	76.270	76.770	75.150	75.170	58.527	4,752,300
2020-12-15	75.090	75.690	74.520	75.480	58.769	3,917,300
2020-12-14	75.380	75.520	74.380	74.470	57.982	4,153,900
2020-12-11	73.910	75.040	73.910	74.910	58.325	3,893,100
2020-12-10	75.010	75.300	73.960	74.320	57.865	6,424,300
2020-12-09	74.610	74.840	73.160	74.300	57.850	8,010,900
2020-12-08	75.620	75.800	74.590	74.750	58.200	8,752,100
2020-12-07	75.680	76.360	75.350	76.140	59.282	6,291,000
2020-12-04	78.450	78.770	75.770	75.880	59.080	6,237,400
2020-12-03	79.420	79.650	78.240	78.400	61.042	3,452,700
2020-12-02	80.040	80.660	79.420	80.280	62.015	3,670,000
2020-12-01	79.250	81.110	79.090	80.160	61.923	6,360,500
2020-11-30	78.880	79.810	78.400	78.490	60.633	8,418,300
2020-11-27	79.420	79.570	78.380	79.040	61.057	2,053,400
2020-11-25	79.830	80.120	78.350	79.410	61.343	3,886,600
2020-11-24	79.690	79.980	79.090	79.380	61.320	5,260,000
2020-11-23	78.870	79.570	78.340	79.050	61.065	5,783,300
2020-11-20	79.690	80.550	78.550	78.650	60.756	4,928,100
2020-11-19	80.900	81.000	79.470	79.760	61.614	6,147,900
2020-11-18	84.480	84.500	81.020	81.210	62.734	5,083,700
2020-11-17	85.330	86.140	84.090	84.170	65.020	3,818,100
2020-11-16	86.000	86.230	85.100	86.070	66.488	3,697,000
2020-11-13	85.170	85.710	84.720	84.930	65.607	2,774,700
2020-11-12	85.270	85.590	83.800	84.580	65.337	3,587,200
2020-11-11	86.000	86.830	85.240	85.680	66.187	2,602,300
2020-11-10	84.580	85.990	84.150	85.760	66.249	4,427,400
2020-11-09	85.170	86.950	83.920	84.020	64.904	4,782,800
2020-11-06	83.360	84.990	82.940	83.700	64.657	4,053,300
2020-11-05	82.250	84.550	81.920	83.140	64.225	4,214,800
2020-11-04	82.900	85.090	82.600	82.700	63.885	3,768,300
2020-11-03	82.780	84.250	82.200	82.910	64.047	4,551,300
2020-11-02	80.940	82.140	79.920	81.660	63.081	3,372,700
2020-10-30	80.440	81.360	79.530	80.340	62.062	3,503,500

← NewerPage 25 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.