Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	82.260	83.160	82.220	82.580	60.990	3,707,900
2019-11-15	81.510	82.160	81.390	82.110	60.643	2,859,500
2019-11-14	80.880	81.810	80.840	81.560	60.237	3,297,000
2019-11-13	80.020	81.030	79.910	80.840	59.705	1,950,400
2019-11-12	79.980	80.080	79.530	79.720	58.878	2,170,100
2019-11-11	80.080	80.230	79.520	79.620	58.804	2,311,600
2019-11-08	80.300	80.970	79.950	80.280	59.291	3,361,100
2019-11-07	80.620	81.000	79.940	80.310	59.314	3,592,400
2019-11-06	81.360	81.440	80.810	80.940	59.779	3,984,200
2019-11-05	82.760	82.870	81.330	81.350	60.082	3,525,800
2019-11-04	83.040	83.460	82.550	83.050	61.337	2,936,900
2019-11-01	83.250	83.730	82.570	83.270	61.500	3,169,600
2019-10-31	82.030	82.590	81.700	82.550	60.968	2,424,100
2019-10-30	81.800	82.280	81.410	81.810	60.421	2,382,500
2019-10-29	81.110	81.830	81.070	81.740	60.370	2,544,600
2019-10-28	81.520	81.970	81.090	81.330	60.067	2,224,900
2019-10-25	82.940	83.000	81.410	81.890	60.480	2,697,800
2019-10-24	82.710	83.130	82.550	82.720	61.093	2,265,700
2019-10-23	82.820	83.190	82.140	82.720	61.093	2,685,100
2019-10-22	82.580	83.230	82.330	82.820	61.167	2,570,700
2019-10-21	82.270	82.470	81.860	82.420	60.872	2,087,900
2019-10-18	82.060	82.440	81.720	82.160	60.680	3,210,300
2019-10-17	81.860	82.680	81.660	82.380	60.842	2,369,600
2019-10-16	81.290	81.890	81.020	81.800	60.414	2,585,200
2019-10-15	81.300	81.550	80.950	81.380	60.104	2,383,600
2019-10-14	82.090	82.190	81.070	81.240	60.000	3,246,500
2019-10-11	81.980	82.590	81.350	81.900	60.488	3,088,600
2019-10-10	81.130	81.840	80.450	81.780	60.399	3,258,100
2019-10-09	80.940	81.640	80.800	81.340	60.074	2,764,000
2019-10-08	81.060	81.220	80.450	80.720	59.616	2,742,700
2019-10-07	81.510	81.620	80.880	81.180	59.956	2,731,700
2019-10-04	79.790	81.760	79.730	81.700	60.340	4,538,100
2019-10-03	80.010	80.040	78.950	79.620	58.804	4,008,200
2019-10-02	80.990	81.180	79.810	79.970	59.062	3,561,500
2019-10-01	80.860	81.260	80.550	81.220	59.986	3,095,100
2019-09-30	81.030	81.390	80.720	81.040	59.853	2,711,100
2019-09-27	80.970	81.020	80.450	80.990	59.816	2,793,900
2019-09-26	80.700	81.050	80.180	80.760	59.646	2,497,400
2019-09-25	80.840	80.890	79.830	80.390	59.373	3,663,700
2019-09-24	80.880	81.430	80.610	80.840	59.705	4,284,000
2019-09-23	80.730	81.170	80.530	80.850	59.712	3,247,600
2019-09-20	81.240	81.240	80.330	80.840	59.705	8,128,700
2019-09-19	80.350	81.040	79.930	80.920	59.764	3,032,700
2019-09-18	79.390	80.510	79.350	80.060	59.129	4,502,700
2019-09-17	78.890	79.430	78.530	79.030	58.368	3,281,200
2019-09-16	78.540	78.720	77.920	78.490	57.969	2,517,600
2019-09-13	78.170	79.000	77.940	78.520	57.992	3,669,200
2019-09-12	78.780	79.080	77.920	78.540	58.006	3,063,900
2019-09-11	77.000	78.430	76.690	78.430	57.925	4,484,300
2019-09-10	76.420	77.080	76.360	77.010	56.876	3,233,300
2019-09-09	76.370	76.890	76.050	76.670	56.625	3,848,800
2019-09-06	77.650	77.840	76.270	76.370	56.404	3,740,300
2019-09-05	77.910	78.100	77.150	77.430	57.186	3,943,100
2019-09-04	79.090	79.290	78.620	79.150	57.779	2,718,000
2019-09-03	77.620	78.860	77.510	78.800	57.524	3,118,400
2019-08-30	77.680	78.000	77.130	77.630	56.670	3,623,600
2019-08-29	77.420	77.800	76.930	77.760	56.764	3,071,700
2019-08-28	77.290	77.350	76.500	76.890	56.129	2,133,900
2019-08-27	77.190	77.530	76.810	77.150	56.319	3,499,700
2019-08-26	76.260	76.860	75.770	76.820	56.078	1,731,700

← NewerPage 30 of 79 · 4,732 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.