Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dominion Resources (NY: D ) 52.84 -0.20 (-0.38%) Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 14, 2024 53.32 53.36 52.67 52.84 3,459,681 -0.20(-0.38%) May 13, 2024 53.00 53.36 52.48 53.04 5,545,680 -0.03(-0.06%) May 10, 2024 53.50 53.67 52.75 53.07 5,043,433 +0.23(+0.44%) May 09, 2024 52.24 53.09 51.93 52.84 3,715,366 +0.69(+1.32%) May 08, 2024 51.90 52.23 51.53 52.15 3,172,735 +0.03(+0.06%) May 07, 2024 51.81 52.24 51.58 52.12 3,547,520 +0.71(+1.38%) May 06, 2024 51.58 51.65 51.04 51.41 3,000,776 +0.01(+0.02%) May 03, 2024 51.67 51.85 50.66 51.40 3,741,758 +0.24(+0.47%) May 02, 2024 52.16 52.39 50.68 51.16 4,651,546 +0.01(+0.02%) May 01, 2024 50.93 52.09 49.93 51.15 7,031,940 +0.17(+0.33%) Apr 30, 2024 50.63 51.49 50.21 50.98 4,740,928 -0.16(-0.31%) Apr 29, 2024 50.77 51.39 50.69 51.14 2,626,928 +0.69(+1.37%) Apr 26, 2024 51.00 51.22 50.20 50.45 3,477,144 -0.52(-1.02%) Apr 25, 2024 51.02 51.22 50.35 50.97 4,517,583 -0.26(-0.51%) Apr 24, 2024 50.01 51.36 49.62 51.23 3,538,437 +0.56(+1.11%) Apr 23, 2024 50.36 51.11 50.24 50.67 4,636,465 +0.04(+0.08%) Apr 22, 2024 49.66 50.67 49.43 50.63 4,257,197 +0.79(+1.59%) Apr 19, 2024 48.81 49.98 48.68 49.84 4,112,500 +1.27(+2.61%) Apr 18, 2024 48.61 48.81 48.17 48.57 2,822,719 +0.25(+0.52%) Apr 17, 2024 47.33 48.42 47.15 48.32 3,124,341 +1.46(+3.12%) Apr 16, 2024 47.85 47.85 46.62 46.86 3,468,643 -1.06(-2.21%) Apr 15, 2024 49.10 49.54 47.91 47.92 4,414,095 -0.99(-2.02%) Apr 12, 2024 49.25 49.45 48.39 48.91 5,523,844 -0.11(-0.22%) Apr 11, 2024 49.14 49.20 48.38 49.02 3,753,120 +0.22(+0.45%) Apr 10, 2024 48.35 48.97 47.69 48.80 4,737,025 -0.75(-1.51%) Apr 09, 2024 48.98 49.59 48.73 49.55 4,359,215 +0.77(+1.58%) Apr 08, 2024 48.61 49.12 48.41 48.78 2,655,357 +0.21(+0.43%) Apr 05, 2024 48.46 48.79 47.96 48.57 3,825,859 -0.08(-0.16%) Apr 04, 2024 49.19 49.64 48.16 48.65 6,348,006 +0.02(+0.04%) Apr 03, 2024 48.81 49.17 48.41 48.63 3,553,888 -0.09(-0.18%) Apr 02, 2024 49.00 49.35 48.48 48.72 3,771,447 -0.44(-0.90%) Apr 01, 2024 49.11 49.24 48.37 49.16 4,255,072 -0.03(-0.06%) Mar 28, 2024 48.65 49.35 49.28 49.19 5,401,400 +0.67(+1.38%) Mar 27, 2024 46.83 48.55 46.64 48.52 6,547,050 +1.84(+3.94%) Mar 26, 2024 48.10 48.27 46.56 46.68 8,490,455 -1.57(-3.25%) Mar 25, 2024 48.28 48.38 47.88 48.25 3,960,720 -0.07(-0.14%) Mar 22, 2024 48.74 48.76 48.16 48.32 3,857,288 -0.18(-0.37%) Mar 21, 2024 48.25 49.07 48.02 48.50 5,090,384 +0.34(+0.71%) Mar 20, 2024 48.45 48.58 47.77 48.16 4,506,485 -0.35(-0.72%) Mar 19, 2024 48.60 48.91 48.34 48.51 8,267,017 +0.00(+0.00%) Mar 18, 2024 47.95 48.80 47.70 48.51 8,109,426 +0.67(+1.40%) Mar 15, 2024 47.50 48.34 47.42 47.84 11,847,842 +0.23(+0.48%) Mar 14, 2024 47.93 48.08 47.23 47.61 7,035,262 -0.46(-0.96%) Mar 13, 2024 47.23 48.20 47.23 48.07 7,599,058 +1.09(+2.32%) Mar 12, 2024 47.50 48.02 46.92 46.98 4,942,060 -0.66(-1.39%) Mar 11, 2024 47.79 48.17 47.47 47.64 4,643,514 -0.36(-0.75%) Mar 08, 2024 47.99 48.38 47.60 48.00 4,393,415 +0.01(+0.02%) Mar 07, 2024 47.85 49.21 47.85 47.99 9,605,586 +0.89(+1.89%) Mar 06, 2024 46.81 47.46 46.43 47.10 8,225,409 +1.00(+2.17%) Mar 05, 2024 46.99 47.81 45.99 46.10 7,624,712 -0.60(-1.28%) Mar 04, 2024 44.59 46.97 44.49 46.70 9,860,244 +1.91(+4.26%) 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.