Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 51.52 51.73 51.15 51.70 3,749,169 +0.20(+0.39%)
Mar 30, 2023 51.70 51.86 51.28 51.49 3,054,545 +0.10(+0.20%)
Mar 29, 2023 50.86 51.44 50.86 51.39 3,376,180 +0.80(+1.57%)
Mar 28, 2023 49.89 50.92 49.72 50.60 2,974,997 +0.55(+1.09%)
Mar 27, 2023 50.09 50.46 49.89 50.05 4,280,994 +0.28(+0.56%)
Mar 24, 2023 48.37 49.78 48.26 49.77 3,308,939 +1.49(+3.08%)
Mar 23, 2023 49.03 49.54 48.11 48.29 4,497,855 -0.92(-1.86%)
Mar 22, 2023 49.82 50.36 49.20 49.20 4,041,614 -0.81(-1.63%)
Mar 21, 2023 51.34 51.44 49.35 50.01 5,513,201 -1.41(-2.75%)
Mar 20, 2023 51.08 51.69 50.88 51.43 4,537,045 +0.20(+0.40%)
Mar 17, 2023 51.61 51.73 50.81 51.23 10,157,346 -0.44(-0.86%)
Mar 16, 2023 51.63 52.35 51.24 51.67 4,831,726 -0.03(-0.05%)
Mar 15, 2023 50.59 51.97 50.12 51.70 5,597,144 +1.11(+2.19%)
Mar 14, 2023 50.65 51.06 49.90 50.59 4,304,322 +0.47(+0.94%)
Mar 13, 2023 49.03 51.30 48.93 50.12 5,908,525 +0.92(+1.86%)
Mar 10, 2023 50.30 50.44 49.03 49.20 4,422,090 -0.98(-1.95%)
Mar 09, 2023 50.80 51.29 50.09 50.18 4,575,877 -0.64(-1.26%)
Mar 08, 2023 50.47 51.00 50.28 50.82 3,703,060 +0.28(+0.55%)
Mar 07, 2023 51.71 51.85 50.29 50.54 5,002,773 -1.21(-2.34%)
Mar 06, 2023 51.65 51.96 51.50 51.75 5,062,732 +0.03(+0.05%)
Mar 03, 2023 50.97 51.74 50.63 51.73 6,457,689 +0.88(+1.73%)
Mar 02, 2023 49.90 50.87 49.69 50.85 5,722,018 +0.85(+1.70%)
Mar 01, 2023 50.55 51.15 49.66 50.00 8,332,314 -0.80(-1.58%)
Feb 28, 2023 51.19 51.50 50.53 50.80 6,741,512 -0.65(-1.26%)
Feb 27, 2023 52.06 52.38 51.27 51.45 7,314,805 -0.61(-1.18%)
Feb 24, 2023 52.09 52.23 51.37 52.06 5,382,033 -0.26(-0.51%)
Feb 23, 2023 52.67 52.88 52.11 52.33 4,567,007 -0.38(-0.73%)
Feb 22, 2023 53.06 53.20 52.48 52.71 3,947,696 -0.36(-0.67%)
Feb 21, 2023 53.37 53.62 52.83 53.07 4,015,827 -0.55(-1.02%)
Feb 17, 2023 53.11 53.83 52.62 53.62 4,277,705 +0.55(+1.03%)
Feb 16, 2023 52.84 53.19 52.03 53.07 5,939,716 -0.14(-0.26%)
Feb 15, 2023 52.82 53.37 52.72 53.20 4,664,970 +0.17(+0.33%)
Feb 14, 2023 53.30 53.41 52.54 53.03 6,015,974 -0.53(-0.99%)
Feb 13, 2023 54.04 54.18 53.42 53.56 6,543,596 -0.82(-1.51%)
Feb 10, 2023 53.04 54.59 52.80 54.38 5,499,196 +1.65(+3.14%)
Feb 09, 2023 54.62 54.90 52.71 52.73 8,496,973 -1.68(-3.09%)
Feb 08, 2023 54.65 55.33 53.26 54.41 10,371,794 -1.85(-3.30%)
Feb 07, 2023 56.01 56.46 55.55 56.26 4,863,474 -0.13(-0.23%)
Feb 06, 2023 54.96 56.48 54.80 56.39 4,624,043 +1.36(+2.47%)
Feb 03, 2023 56.42 56.45 53.97 55.03 8,630,097 -1.60(-2.82%)
Feb 02, 2023 57.83 58.03 56.57 56.63 7,086,482 -1.00(-1.74%)
Feb 01, 2023 57.68 58.03 56.85 57.63 5,728,744 -0.49(-0.85%)
Jan 31, 2023 57.60 58.16 56.97 58.13 8,970,223 +0.87(+1.52%)
Jan 30, 2023 56.89 57.71 56.82 57.26 4,160,101 +0.22(+0.38%)
Jan 27, 2023 57.00 57.52 56.90 57.04 2,600,785 -0.12(-0.21%)
Jan 26, 2023 56.79 57.33 56.66 57.16 2,975,737 +0.24(+0.42%)
Jan 25, 2023 56.82 57.09 56.43 56.92 3,413,715 -0.15(-0.26%)
Jan 24, 2023 57.64 58.08 56.85 57.07 5,362,421 -0.45(-0.78%)
Jan 23, 2023 56.88 58.04 56.72 57.52 4,498,897 +0.50(+0.88%)
Jan 20, 2023 56.59 57.03 56.17 57.01 4,540,557 +0.37(+0.66%)
Jan 19, 2023 56.47 57.00 56.03 56.64 4,103,415 +0.18(+0.32%)
Jan 18, 2023 57.13 57.39 56.26 56.46 5,106,034 -0.65(-1.14%)
Jan 17, 2023 57.38 57.72 56.82 57.10 5,597,685 -0.37(-0.64%)
Jan 13, 2023 57.15 57.61 56.74 57.47 3,921,297 +0.01(+0.02%)
Jan 12, 2023 57.16 58.07 56.84 57.46 4,067,469 +0.48(+0.85%)
Jan 11, 2023 56.57 57.11 56.36 56.98 6,107,983 +0.50(+0.89%)
Jan 10, 2023 56.12 56.59 55.91 56.47 6,858,632 +0.22(+0.39%)
Jan 09, 2023 56.21 57.08 56.13 56.25 7,250,084 -0.26(-0.45%)
Jan 06, 2023 56.71 56.95 55.92 56.51 8,233,293 +0.37(+0.67%)
Jan 05, 2023 57.29 57.54 56.02 56.14 6,241,313 -1.60(-2.77%)
Jan 04, 2023 57.54 58.40 57.44 57.73 7,682,171 +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.