Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	85.750	86.910	85.750	86.240	64.412	3,571,400
2020-02-12	85.000	86.180	84.850	85.780	64.068	3,463,800
2020-02-11	85.250	86.220	84.860	85.220	63.650	3,759,800
2020-02-10	84.810	85.000	84.210	84.590	63.179	2,329,800
2020-02-07	85.440	85.630	84.760	84.810	63.344	2,276,700
2020-02-06	85.100	85.690	84.770	85.270	63.687	1,594,300
2020-02-05	84.440	85.220	84.120	84.920	63.426	2,604,600
2020-02-04	85.990	86.050	84.530	84.560	63.157	3,025,800
2020-02-03	85.950	86.140	85.630	85.840	64.113	2,030,300
2020-01-31	86.360	86.610	85.230	85.750	64.046	3,968,300
2020-01-30	85.340	86.690	84.930	86.480	64.591	3,380,500
2020-01-29	84.590	85.460	84.440	85.390	63.777	2,973,100
2020-01-28	83.450	84.620	83.430	84.520	63.127	2,718,800
2020-01-27	83.950	84.200	83.190	83.320	62.231	2,226,000
2020-01-24	84.040	84.340	83.470	84.000	62.739	2,640,800
2020-01-23	83.690	84.140	83.400	84.070	62.791	2,270,900
2020-01-22	84.260	84.420	83.670	83.690	62.507	2,279,400
2020-01-21	84.000	84.300	83.040	84.030	62.761	4,520,000
2020-01-17	83.740	84.090	82.840	84.050	62.776	3,610,800
2020-01-16	83.000	83.740	82.810	83.510	62.373	2,657,700
2020-01-15	82.160	82.990	82.130	82.990	61.984	2,749,400
2020-01-14	81.980	82.190	81.260	81.950	61.208	2,872,000
2020-01-13	82.080	82.410	81.940	82.050	61.282	1,726,600
2020-01-10	82.060	82.630	81.970	82.070	61.297	2,420,200
2020-01-09	81.530	82.060	81.510	81.920	61.185	2,206,500
2020-01-08	82.420	82.480	81.560	81.690	61.013	2,591,100
2020-01-07	82.180	82.480	81.960	82.210	61.402	2,555,100
2020-01-06	81.850	82.650	81.850	82.390	61.536	2,164,400
2020-01-03	81.810	82.550	81.730	81.760	61.066	2,840,700
2020-01-02	82.880	82.940	81.510	81.960	61.215	3,004,200
2019-12-31	82.270	82.860	82.060	82.820	61.857	2,856,600
2019-12-30	81.760	82.080	81.610	82.080	61.305	1,845,300
2019-12-27	81.450	82.020	81.250	82.000	61.245	1,989,300
2019-12-26	81.370	81.470	81.080	81.460	60.842	1,481,200
2019-12-24	81.490	81.490	80.730	81.360	60.767	1,027,700
2019-12-23	82.300	82.400	81.030	81.430	60.819	3,486,000
2019-12-20	82.290	82.390	81.340	82.320	61.484	7,757,300
2019-12-19	81.550	81.970	81.010	81.800	61.096	3,947,500
2019-12-18	81.840	82.150	80.560	81.450	60.834	4,609,800
2019-12-17	81.710	82.230	81.510	81.560	60.916	3,863,500
2019-12-16	81.050	81.640	80.670	81.640	60.976	3,767,000
2019-12-13	80.500	81.210	80.280	80.880	60.408	3,413,400
2019-12-12	80.790	81.180	80.360	80.690	60.266	3,370,800
2019-12-11	80.480	80.990	80.310	80.900	60.423	3,455,200
2019-12-10	79.920	80.430	79.790	80.090	59.818	3,081,500
2019-12-09	80.980	81.120	79.770	79.920	59.691	4,341,700
2019-12-06	80.940	81.490	80.880	81.000	60.498	3,275,600
2019-12-05	81.170	81.340	80.600	81.190	60.640	3,606,700
2019-12-04	81.710	82.490	81.610	82.250	60.746	4,844,400
2019-12-03	82.220	82.580	81.510	81.940	60.517	4,842,700
2019-12-02	82.870	82.950	81.990	82.000	60.562	3,602,900
2019-11-29	83.390	83.650	82.790	83.110	61.381	1,872,600
2019-11-27	83.480	83.700	83.010	83.080	61.359	2,145,800
2019-11-26	83.350	83.850	83.030	83.460	61.640	4,119,600
2019-11-25	83.550	83.930	82.970	83.230	61.470	2,687,700
2019-11-22	83.200	83.350	82.360	83.240	61.478	2,383,900
2019-11-21	82.990	83.160	82.610	83.020	61.315	2,555,400
2019-11-20	82.550	83.060	82.290	82.900	61.226	2,722,500
2019-11-19	82.330	82.680	81.740	82.420	60.872	2,383,300
2019-11-18	82.260	83.160	82.220	82.580	60.990	3,707,900

← NewerPage 29 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.