Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	77.700	79.690	77.330	79.240	59.832	2,791,000
2020-05-08	78.720	78.900	77.570	78.400	59.197	3,236,100
2020-05-07	78.550	78.960	77.660	78.100	58.971	4,363,700
2020-05-06	77.940	78.740	77.450	77.730	58.691	5,276,300
2020-05-05	76.490	78.980	76.400	77.940	58.850	3,862,600
2020-05-04	75.570	76.170	74.550	75.800	57.234	2,234,400
2020-05-01	76.290	76.620	75.170	75.610	57.091	2,679,700
2020-04-30	78.000	78.160	76.450	77.130	58.238	3,145,000
2020-04-29	80.570	80.570	77.990	78.670	59.401	2,737,000
2020-04-28	79.660	80.780	78.870	79.270	59.854	2,567,700
2020-04-27	78.230	79.080	78.000	78.520	59.288	2,412,300
2020-04-24	77.690	78.320	76.570	77.920	58.835	2,410,900
2020-04-23	78.510	78.820	76.540	76.910	58.072	2,532,000
2020-04-22	78.080	79.500	77.620	78.740	59.454	2,892,700
2020-04-21	77.900	78.320	76.100	76.610	57.846	2,962,100
2020-04-20	80.890	81.310	78.910	79.110	59.733	3,369,200
2020-04-17	79.760	81.950	78.890	81.510	61.546	2,828,400
2020-04-16	80.470	80.880	78.030	78.070	58.948	3,623,700
2020-04-15	80.790	80.980	79.400	79.790	60.247	2,972,700
2020-04-14	81.600	82.170	80.340	82.020	61.931	3,390,800
2020-04-13	80.600	81.160	78.420	79.530	60.051	2,740,600
2020-04-09	78.630	82.640	78.630	81.590	61.606	5,479,200
2020-04-08	74.080	78.900	73.580	78.220	59.061	3,891,800
2020-04-07	75.630	76.240	73.150	73.440	55.452	4,259,300
2020-04-06	71.560	75.110	71.560	74.110	55.958	5,060,900
2020-04-03	70.460	71.440	68.620	69.550	52.515	3,388,500
2020-04-02	68.850	72.580	68.550	71.060	53.655	3,533,000
2020-04-01	69.050	70.820	67.840	69.930	52.802	4,381,200
2020-03-31	75.660	76.220	71.900	72.190	54.508	4,531,400
2020-03-30	74.290	78.020	74.250	76.810	57.997	5,701,400
2020-03-27	70.100	75.920	69.400	73.070	55.173	4,217,000
2020-03-26	67.310	73.500	67.010	72.440	54.697	4,741,300
2020-03-25	64.830	70.810	64.030	67.340	50.846	4,987,600
2020-03-24	62.820	67.410	62.020	65.670	49.585	6,514,400
2020-03-23	67.110	67.110	57.790	59.390	44.844	8,042,700
2020-03-20	72.020	72.040	66.350	67.220	50.756	9,964,200
2020-03-19	79.930	80.020	71.070	71.850	54.252	7,855,600
2020-03-18	75.180	80.650	73.480	80.260	60.602	6,562,700
2020-03-17	70.260	82.700	70.190	80.480	60.768	8,190,800
2020-03-16	71.280	77.000	67.880	68.650	51.835	6,506,700
2020-03-13	76.000	78.360	71.320	78.290	59.114	7,362,700
2020-03-12	74.500	76.990	69.800	71.310	53.844	6,777,600
2020-03-11	81.250	81.450	77.920	78.950	59.613	4,258,300
2020-03-10	83.070	84.120	79.060	83.220	62.837	4,869,600
2020-03-09	82.360	84.420	79.550	81.330	61.410	6,171,300
2020-03-06	84.900	87.090	83.530	86.700	65.464	4,520,400
2020-03-05	87.370	88.790	86.170	87.170	65.819	3,880,800
2020-03-04	84.230	89.060	84.230	89.030	67.224	4,571,600
2020-03-03	83.760	85.940	82.930	83.380	62.958	5,624,500
2020-03-02	78.670	84.320	78.450	84.180	63.562	5,612,300
2020-02-28	79.800	79.800	76.390	78.180	59.031	8,245,700
2020-02-27	85.420	85.720	81.190	81.280	61.372	4,549,200
2020-02-26	88.200	88.800	86.720	86.770	64.808	3,902,100
2020-02-25	89.800	90.140	87.550	87.790	65.569	3,879,900
2020-02-24	89.040	90.890	88.850	89.800	67.071	4,665,600
2020-02-21	89.050	89.750	88.910	89.380	66.757	3,126,400
2020-02-20	87.800	89.320	87.720	89.250	66.660	3,034,800
2020-02-19	88.980	89.200	87.660	87.840	65.607	2,665,800
2020-02-18	87.890	89.010	87.310	88.980	66.458	3,419,500
2020-02-14	86.390	87.610	86.200	87.460	65.323	2,881,300

← NewerPage 28 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.