Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	79.800	82.440	79.180	80.950	62.533	5,310,300
2020-10-28	81.210	82.000	79.690	79.800	61.645	3,385,700
2020-10-27	81.540	83.300	81.400	82.470	63.707	4,153,500
2020-10-26	80.440	82.120	80.440	81.720	63.128	4,064,300
2020-10-23	81.690	81.890	80.520	81.140	62.680	2,386,500
2020-10-22	80.200	81.310	80.090	81.180	62.711	2,142,300
2020-10-21	81.200	81.300	80.140	80.230	61.977	3,423,900
2020-10-20	81.470	81.850	80.720	81.080	62.633	3,200,900
2020-10-19	81.640	81.990	80.650	80.900	62.494	2,594,000
2020-10-16	81.000	82.230	81.000	81.410	62.888	3,290,700
2020-10-15	80.070	81.280	79.850	80.810	62.425	2,988,900
2020-10-14	81.880	82.000	80.830	81.050	62.610	1,975,500
2020-10-13	81.810	82.050	80.570	81.570	63.012	3,972,800
2020-10-12	81.780	82.990	81.700	82.420	63.669	2,305,400
2020-10-09	82.310	82.630	81.390	81.780	63.174	2,687,500
2020-10-08	81.180	82.970	80.840	82.060	63.390	3,108,300
2020-10-07	81.220	81.500	80.430	81.020	62.587	2,147,000
2020-10-06	80.360	81.760	79.880	81.110	62.657	3,623,800
2020-10-05	79.600	80.690	79.210	80.090	61.869	2,924,500
2020-10-02	78.370	80.550	77.870	79.800	61.645	3,511,800
2020-10-01	79.010	79.380	77.970	78.590	60.710	4,894,700
2020-09-30	78.400	79.230	78.130	78.930	60.973	3,685,200
2020-09-29	78.360	78.900	77.490	77.880	60.161	3,523,900
2020-09-28	77.120	78.420	77.060	77.230	59.659	3,076,800
2020-09-25	75.810	77.110	75.790	77.050	59.520	2,749,200
2020-09-24	76.170	77.040	75.300	76.310	58.949	3,249,600
2020-09-23	77.460	77.670	76.170	76.270	58.918	5,437,400
2020-09-22	78.020	79.150	77.310	77.500	59.868	4,742,500
2020-09-21	77.720	78.290	76.870	77.970	60.231	6,087,500
2020-09-18	79.180	80.150	77.690	77.960	60.223	6,489,000
2020-09-17	81.290	82.020	79.450	79.820	61.660	5,056,400
2020-09-16	81.050	82.150	80.800	81.600	63.035	3,805,300
2020-09-15	80.930	82.410	80.510	80.900	62.494	3,948,000
2020-09-14	80.030	81.140	79.850	80.730	62.363	3,437,400
2020-09-11	78.900	79.990	78.640	79.640	61.521	3,816,200
2020-09-10	79.250	79.700	78.240	78.730	60.818	3,734,500
2020-09-09	78.810	80.630	78.700	79.640	61.521	5,016,400
2020-09-08	78.230	78.720	77.290	78.200	60.409	3,142,700
2020-09-04	79.160	79.390	77.670	78.440	60.594	3,311,900
2020-09-03	78.840	79.750	78.360	78.990	61.019	4,559,300
2020-09-02	78.030	80.200	77.990	79.600	60.764	3,845,800
2020-09-01	77.670	78.340	77.470	77.820	59.405	3,360,600
2020-08-31	78.000	79.000	77.850	78.440	59.878	4,476,800
2020-08-28	78.000	78.170	77.360	78.020	59.558	2,992,400
2020-08-27	78.480	78.910	77.860	78.000	59.543	3,339,500
2020-08-26	78.090	78.510	77.590	78.080	59.604	2,708,500
2020-08-25	79.250	79.250	78.170	78.500	59.924	2,535,200
2020-08-24	78.700	79.150	78.100	79.100	60.382	2,074,000
2020-08-21	77.790	78.820	77.370	78.640	60.031	3,813,700
2020-08-20	77.610	78.290	77.510	77.700	59.314	2,433,500
2020-08-19	78.350	78.480	77.780	77.940	59.497	2,561,300
2020-08-18	78.680	79.010	77.780	78.180	59.680	3,421,000
2020-08-17	78.440	79.300	78.100	78.680	60.062	2,749,000
2020-08-14	79.290	79.470	78.620	78.850	60.191	2,067,200
2020-08-13	79.050	79.580	78.790	79.310	60.543	2,657,600
2020-08-12	78.800	80.510	78.660	79.580	60.749	3,920,300
2020-08-11	80.330	80.520	78.420	78.560	59.970	3,951,800
2020-08-10	80.730	80.920	79.890	80.120	61.161	3,188,900
2020-08-07	79.210	81.100	79.180	80.620	61.543	3,476,800
2020-08-06	79.360	79.880	78.950	79.630	60.787	2,720,300

← NewerPage 26 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.