Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.45 51.65 51.08 51.62 3,754,726 +0.20(+0.39%)
Mar 30, 2023 51.62 51.79 51.21 51.42 3,059,073 +0.10(+0.20%)
Mar 29, 2023 50.78 51.37 50.78 51.32 3,381,184 +0.79(+1.57%)
Mar 28, 2023 49.82 50.85 49.65 50.52 2,979,407 +0.54(+1.09%)
Mar 27, 2023 50.01 50.38 49.82 49.98 4,287,339 +0.28(+0.56%)
Mar 24, 2023 48.30 49.71 48.19 49.70 3,313,843 +1.49(+3.08%)
Mar 23, 2023 48.96 49.47 48.03 48.21 4,504,522 -0.91(-1.86%)
Mar 22, 2023 49.75 50.28 49.13 49.13 4,047,604 -0.81(-1.63%)
Mar 21, 2023 51.26 51.37 49.28 49.94 5,521,373 -1.41(-2.75%)
Mar 20, 2023 51.00 51.61 50.81 51.35 4,543,770 +0.20(+0.40%)
Mar 17, 2023 51.54 51.65 50.74 51.15 10,172,402 -0.44(-0.86%)
Mar 16, 2023 51.56 52.28 51.17 51.59 4,838,888 -0.03(-0.05%)
Mar 15, 2023 50.51 51.89 50.04 51.62 5,605,441 +1.11(+2.19%)
Mar 14, 2023 50.58 50.98 49.83 50.51 4,310,703 +0.47(+0.94%)
Mar 13, 2023 48.95 51.22 48.86 50.04 5,917,283 +0.91(+1.86%)
Mar 10, 2023 50.23 50.37 48.95 49.13 4,428,645 -0.98(-1.95%)
Mar 09, 2023 50.73 51.22 50.02 50.11 4,582,660 -0.64(-1.26%)
Mar 08, 2023 50.39 50.93 50.21 50.74 3,708,549 +0.28(+0.55%)
Mar 07, 2023 51.63 51.77 50.22 50.47 5,010,188 -1.21(-2.34%)
Mar 06, 2023 51.58 51.88 51.42 51.68 5,070,237 +0.03(+0.05%)
Mar 03, 2023 50.89 51.67 50.56 51.65 6,467,261 +0.88(+1.73%)
Mar 02, 2023 49.83 50.79 49.62 50.77 5,730,500 +0.85(+1.70%)
Mar 01, 2023 50.47 51.07 49.59 49.92 8,344,664 -0.80(-1.58%)
Feb 28, 2023 51.12 51.42 50.46 50.73 6,751,504 -0.65(-1.26%)
Feb 27, 2023 51.99 52.30 51.19 51.37 7,325,647 -0.61(-1.18%)
Feb 24, 2023 52.01 52.15 51.29 51.99 5,390,011 -0.26(-0.51%)
Feb 23, 2023 52.60 52.81 52.04 52.25 4,573,777 -0.38(-0.73%)
Feb 22, 2023 52.98 53.13 52.40 52.63 3,953,547 -0.36(-0.67%)
Feb 21, 2023 53.29 53.54 52.75 52.99 4,021,779 -0.55(-1.02%)
Feb 17, 2023 53.03 53.75 52.55 53.54 4,284,045 +0.55(+1.03%)
Feb 16, 2023 52.76 53.12 51.95 52.99 5,948,520 -0.14(-0.26%)
Feb 15, 2023 52.74 53.29 52.64 53.13 4,671,885 +0.17(+0.33%)
Feb 14, 2023 53.22 53.33 52.46 52.95 6,024,891 -0.53(-0.99%)
Feb 13, 2023 53.96 54.10 53.34 53.48 6,553,295 -0.82(-1.51%)
Feb 10, 2023 52.96 54.51 52.72 54.30 5,507,346 +1.65(+3.14%)
Feb 09, 2023 54.54 54.82 52.63 52.65 8,509,567 -1.68(-3.09%)
Feb 08, 2023 54.57 55.25 53.18 54.33 10,387,167 -1.85(-3.30%)
Feb 07, 2023 55.93 56.38 55.47 56.18 4,870,682 -0.13(-0.23%)
Feb 06, 2023 54.88 56.40 54.72 56.31 4,630,897 +1.36(+2.47%)
Feb 03, 2023 56.34 56.36 53.89 54.95 8,642,888 -1.60(-2.82%)
Feb 02, 2023 57.74 57.95 56.49 56.55 7,096,985 -1.00(-1.74%)
Feb 01, 2023 57.59 57.94 56.76 57.55 5,737,235 -0.49(-0.85%)
Jan 31, 2023 57.51 58.08 56.89 58.04 8,983,518 +0.87(+1.52%)
Jan 30, 2023 56.81 57.63 56.74 57.17 4,166,267 +0.22(+0.38%)
Jan 27, 2023 56.92 57.43 56.82 56.96 2,604,640 -0.12(-0.21%)
Jan 26, 2023 56.71 57.25 56.57 57.07 2,980,147 +0.24(+0.42%)
Jan 25, 2023 56.74 57.00 56.34 56.84 3,418,775 -0.15(-0.26%)
Jan 24, 2023 57.56 58.00 56.76 56.98 5,370,369 -0.45(-0.78%)
Jan 23, 2023 56.80 57.95 56.64 57.43 4,505,566 +0.50(+0.88%)
Jan 20, 2023 56.51 56.95 56.09 56.93 4,547,287 +0.37(+0.66%)
Jan 19, 2023 56.39 56.92 55.94 56.55 4,109,497 +0.18(+0.32%)
Jan 18, 2023 57.05 57.30 56.18 56.37 5,113,602 -0.65(-1.14%)
Jan 17, 2023 57.29 57.63 56.73 57.02 5,605,982 -0.36(-0.64%)
Jan 13, 2023 57.07 57.52 56.65 57.38 3,927,109 +0.01(+0.02%)
Jan 12, 2023 57.07 57.99 56.76 57.38 4,073,498 +0.48(+0.85%)
Jan 11, 2023 56.48 57.02 56.28 56.89 6,117,036 +0.50(+0.89%)
Jan 10, 2023 56.03 56.51 55.83 56.39 6,868,786 +0.22(+0.39%)
Jan 09, 2023 56.13 56.99 56.04 56.17 7,260,830 -0.26(-0.45%)
Jan 06, 2023 56.63 56.86 55.84 56.43 8,245,496 +0.37(+0.67%)
Jan 05, 2023 57.20 57.46 55.94 56.05 6,250,564 -1.60(-2.77%)
Jan 04, 2023 57.46 58.31 57.36 57.65 7,693,557 +0.22(+0.38%)
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.