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 (%)
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 -2.84(-5.31%)
May 08, 2023 53.57 54.27 53.20 53.54 3,972,572 +0.01(+0.02%)
May 05, 2023 53.48 54.21 52.47 53.53 4,368,320 -0.08(-0.14%)
May 04, 2023 53.15 53.85 52.61 53.61 3,876,277 +0.77(+1.45%)
May 03, 2023 53.02 53.78 52.72 52.84 3,674,302 +0.22(+0.41%)
May 02, 2023 54.11 54.23 52.25 52.62 4,262,941 -1.51(-2.78%)
May 01, 2023 53.98 54.63 53.84 54.13 3,903,547 -0.02(-0.03%)
Apr 28, 2023 54.37 54.87 53.87 54.15 3,301,832 -0.20(-0.37%)
Apr 27, 2023 53.14 54.41 53.11 54.35 2,988,830 +1.17(+2.19%)
Apr 26, 2023 53.92 54.19 53.14 53.18 3,356,567 -1.13(-2.08%)
Apr 25, 2023 54.69 54.84 54.17 54.31 3,181,008 -0.20(-0.37%)
Apr 24, 2023 54.78 54.85 53.95 54.51 4,985,600 -0.18(-0.33%)
Apr 21, 2023 54.66 54.86 53.98 54.69 3,401,980 +0.47(+0.87%)
Apr 20, 2023 54.47 54.60 53.33 54.22 6,390,750 -0.21(-0.38%)
Apr 19, 2023 54.36 54.77 54.02 54.42 4,805,750 +0.07(+0.12%)
Apr 18, 2023 55.57 55.57 54.25 54.36 4,346,111 -1.25(-2.25%)
Apr 17, 2023 55.14 55.62 54.80 55.61 4,036,048 +0.71(+1.29%)
Apr 14, 2023 55.08 55.11 54.60 54.90 2,786,728 -0.41(-0.74%)
Apr 13, 2023 54.66 55.49 54.10 55.31 3,057,022 +0.45(+0.81%)
Apr 12, 2023 55.15 55.50 54.61 54.86 2,228,783 -0.18(-0.33%)
Apr 11, 2023 54.96 55.28 54.73 55.04 2,426,582 +0.11(+0.21%)
Apr 10, 2023 54.50 55.03 54.13 54.93 2,892,823 -0.09(-0.17%)
Apr 06, 2023 54.78 55.10 54.23 55.02 3,374,621 +0.62(+1.13%)
Apr 05, 2023 53.69 54.77 53.50 54.41 4,198,769 +1.04(+1.95%)
Apr 04, 2023 52.84 53.46 52.46 53.36 3,145,491 +0.70(+1.33%)
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.