Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	81.000	81.000	78.960	79.710	60.848	2,905,200
2020-08-04	80.110	81.240	80.050	80.880	61.741	3,081,600
2020-08-03	80.780	80.980	79.460	80.330	61.321	2,355,500
2020-07-31	81.600	82.190	79.890	81.030	61.856	4,843,100
2020-07-30	81.930	82.070	80.920	81.520	62.230	3,604,700
2020-07-29	82.110	82.680	81.610	82.260	62.794	2,950,000
2020-07-28	80.200	82.520	80.000	82.060	62.642	4,532,000
2020-07-27	80.550	81.210	79.590	80.220	61.237	2,603,800
2020-07-24	80.760	81.930	80.100	80.410	61.382	4,312,000
2020-07-23	79.650	81.230	79.470	80.590	61.520	4,838,400
2020-07-22	77.940	79.930	77.300	79.550	60.726	4,793,700
2020-07-21	77.700	78.890	77.440	78.210	59.703	3,239,700
2020-07-20	78.190	78.500	77.170	77.550	59.199	3,298,600
2020-07-17	77.120	79.100	77.040	78.580	59.985	4,768,700
2020-07-16	75.490	77.170	75.390	76.950	58.741	4,807,300
2020-07-15	74.650	75.830	73.910	75.450	57.596	5,791,900
2020-07-14	74.000	74.480	73.340	73.920	56.428	4,871,600
2020-07-13	73.620	74.340	73.240	73.680	56.245	5,048,300
2020-07-10	73.360	74.390	72.990	73.580	56.168	4,969,200
2020-07-09	74.620	74.670	73.060	73.770	56.314	6,023,500
2020-07-08	74.020	75.710	73.810	75.220	57.420	6,569,000
2020-07-07	71.760	74.650	71.500	74.220	56.657	12,917,200
2020-07-06	79.390	80.880	73.310	73.590	56.176	26,851,600
2020-07-02	82.850	83.500	82.510	82.690	63.123	1,552,500
2020-07-01	81.140	82.820	81.050	82.350	62.863	2,989,200
2020-06-30	80.540	81.460	80.460	81.180	61.970	3,627,600
2020-06-29	80.220	80.630	79.290	80.610	61.535	2,346,300
2020-06-26	81.100	81.700	79.290	79.680	60.825	4,495,800
2020-06-25	82.540	82.540	80.530	81.140	61.940	3,180,600
2020-06-24	82.130	82.920	81.800	82.580	63.039	5,071,200
2020-06-23	84.060	84.120	82.400	82.800	63.207	4,537,700
2020-06-22	82.130	84.220	81.640	83.250	63.550	3,036,300
2020-06-19	85.660	85.790	81.720	81.720	62.382	10,713,700
2020-06-18	83.590	84.710	83.500	84.530	64.527	3,255,700
2020-06-17	85.120	85.130	83.660	84.150	64.237	2,527,000
2020-06-16	85.820	86.390	84.460	84.920	64.825	4,685,200
2020-06-15	82.060	84.560	80.970	84.050	64.161	5,261,100
2020-06-12	85.700	85.870	82.380	83.150	63.474	5,337,100
2020-06-11	85.760	86.190	83.770	84.010	64.130	6,670,500
2020-06-10	85.920	87.290	85.920	87.000	66.413	4,694,000
2020-06-09	85.800	85.990	84.580	85.850	65.535	2,526,300
2020-06-08	83.860	86.690	83.210	86.400	65.955	3,138,600
2020-06-05	85.490	85.930	84.130	84.290	64.344	4,573,900
2020-06-04	85.030	85.370	83.640	84.960	64.856	3,960,700
2020-06-03	86.940	87.340	85.880	86.480	65.298	3,229,300
2020-06-02	86.350	86.350	85.150	86.230	65.110	3,407,600
2020-06-01	84.810	86.660	84.100	85.890	64.853	3,799,900
2020-05-29	82.920	85.120	82.590	85.010	64.188	5,577,800
2020-05-28	82.660	84.390	82.420	83.700	63.199	3,402,500
2020-05-27	82.050	82.660	80.950	81.560	61.583	3,575,500
2020-05-26	81.910	82.740	80.490	80.820	61.025	4,157,600
2020-05-22	78.520	80.520	78.260	80.510	60.791	2,977,600
2020-05-21	78.460	79.140	78.210	78.600	59.348	2,387,200
2020-05-20	79.150	79.910	78.310	78.750	59.462	2,115,200
2020-05-19	79.440	79.940	78.810	78.830	59.522	2,743,100
2020-05-18	79.990	80.450	79.290	79.850	60.292	3,394,200
2020-05-15	79.250	79.480	77.410	78.220	59.061	8,694,600
2020-05-14	78.540	80.380	76.740	79.630	60.126	4,005,900
2020-05-13	78.490	79.140	77.410	79.010	59.658	4,172,800
2020-05-12	79.290	80.120	78.860	78.950	59.613	4,554,600

← NewerPage 27 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.