Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 47.81 48.19 47.18 47.19 5,384,733 -0.28(-0.60%)
Aug 30, 2023 47.47 47.65 47.04 47.47 3,274,749 -0.06(-0.12%)
Aug 29, 2023 47.12 47.57 46.83 47.53 3,724,408 +0.60(+1.29%)
Aug 28, 2023 46.71 47.00 46.39 46.92 4,497,162 +0.39(+0.85%)
Aug 25, 2023 46.20 46.85 46.04 46.53 3,485,603 +0.43(+0.94%)
Aug 24, 2023 45.69 46.64 45.65 46.10 3,837,721 +0.26(+0.57%)
Aug 23, 2023 45.94 46.12 45.47 45.84 2,773,803 +0.00(+0.00%)
Aug 22, 2023 46.07 46.15 45.68 45.84 2,670,347 -0.31(-0.67%)
Aug 21, 2023 46.20 46.28 45.55 46.15 3,558,094 -0.30(-0.64%)
Aug 18, 2023 46.03 46.62 46.00 46.44 7,239,528 +0.33(+0.71%)
Aug 17, 2023 45.97 46.84 45.88 46.12 2,963,639 +0.01(+0.02%)
Aug 16, 2023 45.99 46.43 45.89 46.11 3,409,195 +0.27(+0.59%)
Aug 15, 2023 46.54 46.55 45.78 45.84 4,266,677 -1.14(-2.43%)
Aug 14, 2023 47.56 47.61 46.49 46.98 3,827,583 -0.58(-1.21%)
Aug 11, 2023 47.95 48.25 47.46 47.56 5,524,977 -0.28(-0.58%)
Aug 10, 2023 47.85 48.22 47.50 47.83 3,829,280 +0.18(+0.38%)
Aug 09, 2023 47.15 48.14 47.03 47.65 4,377,836 +0.40(+0.85%)
Aug 08, 2023 47.14 47.26 46.34 47.25 6,573,414 +0.12(+0.26%)
Aug 07, 2023 47.27 47.66 46.96 47.13 4,880,675 -0.07(-0.14%)
Aug 04, 2023 48.77 48.98 46.64 47.19 6,953,803 -1.47(-3.02%)
Aug 03, 2023 49.96 50.10 48.55 48.66 4,980,795 -1.53(-3.06%)
Aug 02, 2023 50.11 50.69 49.94 50.19 3,805,853 +0.04(+0.08%)
Aug 01, 2023 51.29 51.47 50.14 50.16 4,090,640 -1.20(-2.33%)
Jul 31, 2023 51.82 52.01 51.14 51.35 3,775,135 +0.05(+0.09%)
Jul 28, 2023 51.72 51.91 51.07 51.31 3,056,855 +0.13(+0.26%)
Jul 27, 2023 51.82 52.07 50.99 51.17 3,072,450 -1.05(-2.00%)
Jul 26, 2023 51.81 52.50 51.55 52.22 2,241,836 +0.32(+0.61%)
Jul 25, 2023 51.88 52.10 51.59 51.90 2,569,453 +0.22(+0.43%)
Jul 24, 2023 51.69 52.03 51.46 51.68 2,394,713 +0.11(+0.20%)
Jul 21, 2023 51.10 51.89 50.91 51.58 3,066,264 +0.64(+1.26%)
Jul 20, 2023 50.01 50.99 49.49 50.93 2,994,633 +1.09(+2.19%)
Jul 19, 2023 49.15 50.27 48.96 49.84 3,158,374 +0.88(+1.80%)
Jul 18, 2023 49.25 49.82 48.37 48.96 3,612,148 -0.25(-0.51%)
Jul 17, 2023 50.47 50.48 49.19 49.21 2,892,355 -1.28(-2.53%)
Jul 14, 2023 50.69 50.97 50.32 50.48 3,590,428 -0.38(-0.75%)
Jul 13, 2023 50.54 50.98 50.43 50.87 4,089,291 +0.34(+0.66%)
Jul 12, 2023 50.16 50.81 49.92 50.53 2,774,192 +0.67(+1.35%)
Jul 11, 2023 49.52 49.89 48.79 49.86 3,364,933 +0.39(+0.79%)
Jul 10, 2023 49.94 50.00 49.18 49.47 3,520,006 -0.63(-1.26%)
Jul 07, 2023 49.76 50.64 49.67 50.10 3,351,901 -0.11(-0.21%)
Jul 06, 2023 50.37 50.63 49.72 50.20 3,555,868 -0.71(-1.39%)
Jul 05, 2023 50.12 51.35 49.92 50.91 4,666,952 +0.46(+0.91%)
Jul 03, 2023 49.45 50.46 49.31 50.45 1,776,635 +0.79(+1.58%)
Jun 30, 2023 49.08 50.06 48.98 49.67 6,315,245 -0.03(-0.06%)
Jun 29, 2023 49.11 49.94 48.87 49.70 2,791,602 +0.15(+0.31%)
Jun 28, 2023 50.39 50.47 49.34 49.54 4,135,774 -0.82(-1.62%)
Jun 27, 2023 50.67 50.83 50.26 50.36 3,833,115 -0.27(-0.53%)
Jun 26, 2023 49.78 50.64 49.49 50.63 3,745,813 +0.93(+1.87%)
Jun 23, 2023 51.07 51.07 49.54 49.70 6,574,333 -1.13(-2.23%)
Jun 22, 2023 51.34 51.41 50.65 50.83 3,784,071 -0.28(-0.54%)
Jun 21, 2023 50.83 51.27 50.05 51.10 3,466,620 +0.11(+0.23%)
Jun 20, 2023 51.14 51.68 50.63 50.99 5,164,405 -0.15(-0.30%)
Jun 16, 2023 51.00 51.83 50.88 51.14 10,290,165 +0.44(+0.87%)
Jun 15, 2023 50.71 50.89 50.29 50.70 3,996,558 +0.30(+0.59%)
Jun 14, 2023 50.53 51.17 50.24 50.41 3,450,112 +0.17(+0.34%)
Jun 13, 2023 50.03 50.58 49.77 50.23 3,574,701 -0.12(-0.23%)
Jun 12, 2023 50.93 50.96 50.14 50.35 4,140,225 -0.57(-1.11%)
Jun 09, 2023 51.19 51.46 50.86 50.91 4,138,521 -0.19(-0.38%)
Jun 08, 2023 50.79 51.18 50.03 51.10 6,128,790 +0.23(+0.45%)
Jun 07, 2023 49.79 51.18 49.00 50.87 7,378,476 +1.37(+2.77%)
Jun 06, 2023 48.75 49.56 48.47 49.50 6,066,159 +1.07(+2.22%)
Jun 05, 2023 48.35 49.09 48.10 48.43 4,723,971 +0.61(+1.28%)
Jun 02, 2023 46.87 47.91 46.67 47.82 4,733,490 +0.81(+1.71%)
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.