Dominion Energy, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	76.840	77.250	75.520	75.940	55.436	3,525,200
2019-08-22	77.130	77.210	76.160	76.520	55.859	3,569,300
2019-08-21	77.030	77.370	76.790	76.990	56.202	3,300,300
2019-08-20	77.650	77.740	76.810	76.910	56.144	3,206,700
2019-08-19	76.800	78.080	76.610	77.790	56.786	3,665,600
2019-08-16	77.320	77.460	76.790	76.860	56.107	3,594,300
2019-08-15	75.250	77.350	75.120	77.050	56.246	4,899,000
2019-08-14	75.570	76.480	75.160	75.330	54.991	7,296,300
2019-08-13	74.300	75.470	74.220	75.380	55.027	3,436,400
2019-08-12	74.940	75.100	73.850	74.370	54.290	3,925,900
2019-08-09	75.370	75.750	74.620	74.840	54.633	4,607,100
2019-08-08	74.390	75.520	73.810	75.330	54.991	4,467,900
2019-08-07	75.010	75.120	73.890	74.430	54.334	4,843,300
2019-08-06	74.960	75.540	73.760	75.220	54.910	7,842,100
2019-08-05	76.240	76.360	74.320	74.670	54.509	4,972,400
2019-08-02	76.350	77.100	75.860	76.020	55.494	4,318,900
2019-08-01	74.610	76.560	74.400	75.910	55.414	5,513,800
2019-07-31	74.550	75.520	73.460	74.290	54.231	6,681,100
2019-07-30	74.900	75.570	74.440	75.030	54.772	4,195,300
2019-07-29	75.470	75.530	74.600	75.050	54.786	2,818,300
2019-07-26	74.730	75.350	74.610	75.150	54.859	3,076,500
2019-07-25	75.150	75.430	74.610	74.860	54.648	3,417,200
2019-07-24	75.660	75.720	74.890	75.180	54.881	3,101,900
2019-07-23	76.100	76.200	75.270	75.430	55.064	3,175,600
2019-07-22	76.880	76.930	75.780	76.260	55.669	2,956,500
2019-07-19	77.190	77.620	76.670	76.850	56.100	3,115,000
2019-07-18	77.290	77.480	76.470	77.420	56.516	3,089,500
2019-07-17	77.800	78.140	77.320	77.370	56.480	3,254,700
2019-07-16	77.940	78.160	77.060	77.480	56.560	2,599,000
2019-07-15	77.500	78.220	77.250	78.090	57.005	2,695,700
2019-07-12	78.030	78.090	77.170	77.500	56.575	3,009,700
2019-07-11	78.040	78.270	77.070	77.910	56.874	2,750,200
2019-07-10	78.260	78.560	77.850	78.130	57.035	3,665,300
2019-07-09	78.260	78.270	77.510	78.220	57.100	2,554,500
2019-07-08	78.110	78.510	77.670	78.160	57.056	3,181,700
2019-07-05	77.680	78.080	76.870	77.900	56.867	2,535,300
2019-07-03	77.710	78.720	77.500	78.110	57.020	2,323,500
2019-07-02	77.380	77.860	77.100	77.380	56.487	3,407,500
2019-07-01	77.180	77.550	76.320	77.050	56.246	4,652,300
2019-06-28	76.730	77.540	76.660	77.320	56.443	6,014,400
2019-06-27	76.520	76.880	76.200	76.720	56.005	3,452,700
2019-06-26	78.540	78.610	76.430	76.460	55.815	4,253,500
2019-06-25	79.160	79.360	78.510	78.700	57.451	3,563,300
2019-06-24	78.450	79.470	78.140	79.220	57.830	5,455,600
2019-06-21	77.660	78.440	76.710	78.350	57.195	8,070,500
2019-06-20	77.500	78.080	76.760	77.410	56.509	3,340,500
2019-06-19	76.200	77.480	76.160	77.170	56.334	4,075,200
2019-06-18	76.920	76.920	75.760	76.430	55.794	3,410,100
2019-06-17	76.850	77.330	75.640	76.420	55.786	3,638,800
2019-06-14	76.150	76.830	75.880	76.660	55.961	3,964,100
2019-06-13	75.390	76.080	75.190	76.070	55.531	7,525,100
2019-06-12	74.200	75.350	74.150	75.080	54.808	11,598,100
2019-06-11	75.340	75.400	73.540	73.910	53.954	9,242,000
2019-06-10	75.670	75.750	75.050	75.420	55.056	3,520,100
2019-06-07	76.940	77.640	75.780	75.790	55.326	5,142,900
2019-06-06	76.610	76.790	76.030	76.350	55.735	5,094,200
2019-06-05	76.230	78.110	75.800	77.610	55.985	3,738,000
2019-06-04	75.880	76.160	74.480	75.970	54.802	2,951,400
2019-06-03	75.320	76.070	74.910	75.960	54.795	2,833,800
2019-05-31	74.460	75.300	74.210	75.180	54.232	3,256,300

← NewerPage 31 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.