Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 59.03 59.61 58.39 59.57 8,752,345 +0.89(+1.52%)
Jan 30, 2023 58.31 59.15 58.24 58.68 4,059,056 +0.22(+0.38%)
Jan 27, 2023 58.42 58.95 58.32 58.46 2,537,614 -0.12(-0.21%)
Jan 26, 2023 58.21 58.76 58.07 58.58 2,903,459 +0.24(+0.42%)
Jan 25, 2023 58.24 58.51 57.83 58.34 3,330,799 -0.15(-0.26%)
Jan 24, 2023 59.08 59.53 58.26 58.49 5,232,172 -0.46(-0.78%)
Jan 23, 2023 58.30 59.48 58.13 58.95 4,389,623 +0.51(+0.88%)
Jan 20, 2023 58.00 58.45 57.57 58.43 4,430,271 +0.38(+0.66%)
Jan 19, 2023 57.88 58.42 57.42 58.05 4,003,747 +0.19(+0.32%)
Jan 18, 2023 58.55 58.82 57.66 57.86 4,982,013 -0.66(-1.14%)
Jan 17, 2023 58.81 59.15 58.23 58.53 5,461,723 -0.37(-0.64%)
Jan 13, 2023 58.57 59.04 58.15 58.90 3,826,052 +0.01(+0.02%)
Jan 12, 2023 58.58 59.52 58.26 58.89 3,968,674 +0.50(+0.85%)
Jan 11, 2023 57.97 58.53 57.77 58.39 5,959,626 +0.51(+0.89%)
Jan 10, 2023 57.51 58.00 57.30 57.88 6,692,042 +0.22(+0.39%)
Jan 09, 2023 57.61 58.50 57.52 57.66 7,073,986 -0.26(-0.45%)
Jan 06, 2023 58.12 58.37 57.32 57.92 8,033,314 +0.38(+0.67%)
Jan 05, 2023 58.71 58.98 57.42 57.53 6,089,717 -1.64(-2.77%)
Jan 04, 2023 58.98 59.86 58.87 59.17 7,495,578 +0.22(+0.38%)
Jan 03, 2023 57.40 59.06 57.24 58.95 6,651,119 +1.54(+2.69%)
Dec 30, 2022 57.80 57.93 56.62 57.40 3,796,084 -0.30(-0.52%)
Dec 29, 2022 57.83 58.15 57.49 57.70 3,333,971 +0.17(+0.29%)
Dec 28, 2022 58.01 58.25 57.40 57.53 3,064,472 -0.30(-0.52%)
Dec 27, 2022 56.91 57.96 56.66 57.83 3,157,319 +0.93(+1.63%)
Dec 23, 2022 56.48 56.91 56.21 56.91 3,050,205 +0.28(+0.50%)
Dec 22, 2022 56.07 56.64 55.49 56.63 4,454,239 +0.41(+0.73%)
Dec 21, 2022 56.04 56.54 55.80 56.21 4,232,953 +0.44(+0.79%)
Dec 20, 2022 55.31 56.09 55.17 55.77 5,894,923 +0.31(+0.56%)
Dec 19, 2022 54.94 56.34 54.79 55.46 7,573,607 +0.59(+1.07%)
Dec 16, 2022 54.95 55.16 53.53 54.87 17,258,340 -0.21(-0.37%)
Dec 15, 2022 55.34 55.80 54.69 55.08 7,452,939 -0.40(-0.73%)
Dec 14, 2022 56.34 59.03 55.00 55.48 8,402,215 -0.66(-1.18%)
Dec 13, 2022 56.83 57.08 55.29 56.15 7,134,939 +0.00(+0.00%)
Dec 12, 2022 54.72 56.19 53.57 56.15 7,477,944 +1.59(+2.92%)
Dec 09, 2022 54.46 54.85 54.19 54.56 8,503,752 -0.01(-0.02%)
Dec 08, 2022 54.34 54.77 53.77 54.57 5,998,197 +0.27(+0.50%)
Dec 07, 2022 54.02 54.74 53.96 54.29 6,778,850 -0.23(-0.43%)
Dec 06, 2022 55.46 55.76 53.73 54.53 10,360,833 -0.95(-1.72%)
Dec 05, 2022 56.17 56.32 55.09 55.48 5,926,889 -1.12(-1.98%)
Dec 02, 2022 56.09 56.86 55.94 56.61 4,743,911 +0.09(+0.17%)
Dec 01, 2022 56.93 57.28 56.10 56.51 6,874,180 -0.07(-0.12%)
Nov 30, 2022 55.17 56.72 54.77 56.58 9,996,414 +1.24(+2.24%)
Nov 29, 2022 55.79 55.79 55.03 55.34 4,206,849 -0.79(-1.40%)
Nov 28, 2022 56.57 57.12 55.96 56.13 6,986,816 -0.84(-1.48%)
Nov 25, 2022 56.84 57.38 56.71 56.97 1,838,334 +0.46(+0.82%)
Nov 23, 2022 55.62 56.61 55.58 56.51 3,897,795 +0.72(+1.29%)
Nov 22, 2022 55.36 56.02 55.23 55.78 3,864,804 +0.66(+1.19%)
Nov 21, 2022 54.67 55.53 54.66 55.13 5,521,393 +0.35(+0.64%)
Nov 18, 2022 54.44 54.84 54.16 54.78 7,958,358 +0.73(+1.35%)
Nov 17, 2022 54.35 54.88 53.86 54.04 3,954,640 -1.15(-2.08%)
Nov 16, 2022 54.44 55.32 54.44 55.19 4,491,828 +0.68(+1.24%)
Nov 15, 2022 54.39 55.17 54.00 54.52 6,022,688 +0.85(+1.59%)
Nov 14, 2022 57.19 57.33 53.66 53.66 17,239,160 -3.43(-6.00%)
Nov 11, 2022 57.68 57.68 56.45 57.09 6,064,593 -0.66(-1.14%)
Nov 10, 2022 57.12 58.07 56.18 57.75 9,269,857 +1.81(+3.23%)
Nov 09, 2022 56.31 56.94 55.46 55.94 12,026,924 -2.04(-3.51%)
Nov 08, 2022 58.60 58.72 57.65 57.98 8,715,681 -0.30(-0.51%)
Nov 07, 2022 60.24 60.40 55.25 58.28 22,211,512 -3.88(-6.24%)
Nov 04, 2022 62.34 63.35 61.42 62.15 8,230,994 -1.94(-3.03%)
Nov 03, 2022 63.36 64.62 63.20 64.10 4,072,206 +0.18(+0.28%)
Nov 02, 2022 64.33 63.91 63.92 3,384,917 -0.63(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.