Skip to main content

Dominion Resources (NY: D )

47.83 +0.15 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 48.00 48.22 47.44 47.83 9,703,316 +0.15(+0.31%)
Feb 28, 2024 47.09 47.73 46.96 47.68 7,348,983 +0.55(+1.17%)
Feb 27, 2024 46.27 47.15 46.02 47.13 6,647,129 +1.21(+2.64%)
Feb 26, 2024 46.79 46.84 45.52 45.92 7,097,754 -1.28(-2.72%)
Feb 23, 2024 45.12 47.38 45.11 47.20 11,732,994 +2.23(+4.96%)
Feb 22, 2024 44.99 46.31 44.25 44.97 7,782,615 -0.68(-1.49%)
Feb 21, 2024 45.04 45.68 44.70 45.65 4,844,948 +0.93(+2.07%)
Feb 20, 2024 45.21 45.72 44.68 44.72 4,875,202 -0.50(-1.11%)
Feb 16, 2024 44.65 45.25 44.34 45.23 6,271,811 +0.36(+0.81%)
Feb 15, 2024 44.42 45.23 44.30 44.86 4,826,570 +0.62(+1.40%)
Feb 14, 2024 43.87 44.33 43.55 44.24 3,619,497 +0.49(+1.13%)
Feb 13, 2024 44.28 44.53 42.93 43.75 4,163,856 -0.85(-1.90%)
Feb 12, 2024 44.10 44.78 43.95 44.60 3,651,310 +0.51(+1.16%)
Feb 09, 2024 43.41 44.10 43.30 44.08 3,189,068 +0.51(+1.18%)
Feb 08, 2024 43.69 43.85 43.07 43.57 4,090,385 -0.31(-0.70%)
Feb 07, 2024 44.80 44.80 43.73 43.88 4,543,685 -0.59(-1.33%)
Feb 06, 2024 43.90 44.65 43.73 44.47 4,127,690 +0.39(+0.90%)
Feb 05, 2024 44.44 44.65 44.02 44.07 3,734,901 -0.94(-2.08%)
Feb 02, 2024 45.56 45.83 44.54 45.01 3,701,072 -1.03(-2.23%)
Feb 01, 2024 44.96 46.08 44.77 46.04 4,643,697 +0.95(+2.10%)
Jan 31, 2024 45.41 45.71 44.85 45.09 6,692,564 -0.02(-0.04%)
Jan 30, 2024 44.79 45.41 44.48 45.11 4,202,701 +0.31(+0.68%)
Jan 29, 2024 44.83 45.20 44.40 44.80 3,385,444 -0.13(-0.29%)
Jan 26, 2024 44.67 45.11 44.62 44.93 4,574,928 +0.36(+0.82%)
Jan 25, 2024 44.10 44.60 43.81 44.57 4,041,534 +1.03(+2.36%)
Jan 24, 2024 44.50 44.65 43.43 43.54 5,772,169 -0.64(-1.45%)
Jan 23, 2024 44.55 44.68 43.94 44.18 5,576,626 -0.27(-0.60%)
Jan 22, 2024 44.78 45.22 44.39 44.45 4,475,769 -0.25(-0.55%)
Jan 19, 2024 44.93 44.94 44.31 44.69 4,292,563 -0.16(-0.35%)
Jan 18, 2024 45.28 45.41 44.30 44.85 5,482,055 -0.68(-1.49%)
Jan 17, 2024 45.71 46.39 44.95 45.53 4,959,877 -0.58(-1.26%)
Jan 16, 2024 46.45 46.67 45.86 46.11 7,012,059 -0.56(-1.20%)
Jan 12, 2024 46.86 47.21 46.35 46.68 4,800,670 +0.22(+0.47%)
Jan 11, 2024 47.14 47.14 46.10 46.46 4,694,139 -0.81(-1.71%)
Jan 10, 2024 47.58 47.64 47.22 47.27 3,268,979 -0.35(-0.73%)
Jan 09, 2024 47.87 48.15 47.50 47.61 4,682,549 -0.72(-1.49%)
Jan 08, 2024 48.26 48.68 47.96 48.33 4,148,118 -0.03(-0.06%)
Jan 05, 2024 47.41 48.40 47.09 48.36 3,791,115 +0.83(+1.74%)
Jan 04, 2024 47.86 47.86 47.38 47.53 3,574,186 -0.23(-0.47%)
Jan 03, 2024 47.63 47.95 46.97 47.76 4,739,793 -0.08(-0.16%)
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.