Dominion Resources (NY: D )

52.13 +1.41 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 51.23 52.30 50.67 52.13 4,170,049 +1.41(+2.78%)
Jul 23, 2024 51.64 51.64 50.67 50.72 4,193,632 -1.08(-2.08%)
Jul 22, 2024 51.58 51.92 51.32 51.80 2,509,115 +0.39(+0.76%)
Jul 19, 2024 51.82 51.82 50.96 51.41 2,680,005 -0.16(-0.31%)
Jul 18, 2024 51.65 52.46 51.52 51.57 2,896,307 -0.47(-0.90%)
Jul 17, 2024 51.55 52.56 51.29 52.04 4,046,298 +0.75(+1.46%)
Jul 16, 2024 51.23 51.74 51.16 51.29 2,593,266 +0.26(+0.51%)
Jul 15, 2024 51.82 51.82 50.70 51.03 2,795,484 -0.94(-1.81%)
Jul 12, 2024 51.75 52.34 51.52 51.97 3,423,731 +0.34(+0.66%)
Jul 11, 2024 50.14 51.73 49.95 51.63 3,766,872 +1.88(+3.78%)
Jul 10, 2024 49.67 49.79 49.18 49.75 2,046,644 +0.27(+0.55%)
Jul 09, 2024 49.21 49.93 49.03 49.48 2,695,749 +0.15(+0.30%)
Jul 08, 2024 49.11 49.43 48.88 49.33 3,084,851 +0.22(+0.45%)
Jul 05, 2024 49.21 49.27 48.75 49.11 2,381,009 -0.10(-0.20%)
Jul 03, 2024 48.78 49.45 48.56 49.21 2,091,858 +0.67(+1.38%)
Jul 02, 2024 48.15 48.62 48.03 48.54 3,012,428 +0.53(+1.10%)
Jul 01, 2024 49.09 49.40 47.99 48.01 3,524,859 -0.99(-2.02%)
Jun 28, 2024 49.50 49.61 48.47 49.00 6,707,026 -0.61(-1.23%)
Jun 27, 2024 49.24 49.64 49.01 49.61 2,823,726 +0.36(+0.73%)
Jun 26, 2024 49.00 49.39 48.66 49.25 2,823,337 +0.06(+0.12%)
Jun 25, 2024 49.70 49.95 49.09 49.19 2,643,147 -0.71(-1.42%)
Jun 24, 2024 49.25 49.95 49.11 49.90 4,045,294 +0.69(+1.40%)
Jun 21, 2024 49.95 50.04 49.13 49.21 6,367,966 -0.60(-1.20%)
Jun 20, 2024 49.70 50.38 49.50 49.81 3,887,601 +0.39(+0.79%)
Jun 18, 2024 49.45 49.76 49.18 49.42 3,827,870 -0.03(-0.06%)
Jun 17, 2024 50.00 50.04 49.21 49.45 6,136,114 -0.98(-1.94%)
Jun 14, 2024 50.40 50.65 50.02 50.43 2,163,943 -0.26(-0.51%)
Jun 13, 2024 50.81 51.13 50.40 50.69 2,948,131 -0.11(-0.22%)
Jun 12, 2024 52.11 52.22 50.63 50.80 3,497,632 -0.73(-1.42%)
Jun 11, 2024 51.10 51.85 50.95 51.53 4,103,040 +0.07(+0.14%)
Jun 10, 2024 51.26 51.66 50.75 51.46 4,894,463 +0.02(+0.04%)
Jun 07, 2024 51.70 52.01 51.36 51.44 4,802,620 -0.83(-1.59%)
Jun 06, 2024 52.30 53.05 52.18 52.27 3,399,783 -0.25(-0.48%)
Jun 05, 2024 52.99 53.14 52.44 52.52 3,437,075 -0.76(-1.43%)
Jun 04, 2024 53.42 53.72 53.09 53.28 4,399,060 -0.39(-0.73%)
Jun 03, 2024 53.81 54.07 53.33 53.67 5,037,093 -0.25(-0.46%)
May 31, 2024 52.95 53.98 52.77 53.92 8,083,405 +1.09(+2.06%)
May 30, 2024 51.99 52.89 51.80 52.83 5,441,321 +1.05(+2.02%)
May 29, 2024 51.68 51.79 51.46 51.79 5,293,469 -0.44(-0.85%)
May 28, 2024 52.04 52.64 51.92 52.23 4,499,264 +0.10(+0.19%)
May 24, 2024 52.10 52.17 51.84 52.13 2,161,346 +0.25(+0.48%)
May 23, 2024 52.44 52.68 51.76 51.88 3,481,003 -0.95(-1.79%)
May 22, 2024 53.09 53.24 52.74 52.83 4,267,583 -0.43(-0.82%)
May 21, 2024 53.20 53.55 52.84 53.27 3,432,277 +0.16(+0.30%)
May 20, 2024 52.99 53.24 52.58 53.11 3,700,329 +0.28(+0.52%)
May 17, 2024 52.72 52.92 52.41 52.83 2,934,719 +0.20(+0.38%)
May 16, 2024 52.64 52.89 52.53 52.63 2,743,670 +0.08(+0.15%)
May 15, 2024 52.70 52.80 52.36 52.56 4,276,618 +0.38(+0.72%)
May 14, 2024 52.65 52.69 52.01 52.18 3,503,424 -0.20(-0.38%)
May 13, 2024 52.34 52.69 51.82 52.38 5,615,799 -0.03(-0.06%)
May 10, 2024 52.83 53.00 52.09 52.41 5,107,201 +0.23(+0.44%)
May 09, 2024 51.59 52.43 51.28 52.18 3,762,342 +0.68(+1.32%)
May 08, 2024 51.25 51.57 50.89 51.50 3,212,850 +0.03(+0.06%)
May 07, 2024 51.16 51.59 50.94 51.47 3,592,374 +0.70(+1.38%)
May 06, 2024 50.94 51.01 50.40 50.77 3,038,717 +0.01(+0.02%)
May 03, 2024 51.02 51.20 50.03 50.76 3,789,068 +0.24(+0.47%)
May 02, 2024 51.51 51.74 50.05 50.52 4,710,359 +0.01(+0.02%)
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.