Skip to main content

Dominion Resources (NY: D )

50.43 -0.26 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 50.40 50.65 50.02 50.43 2,163,933 -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 5,441,269 +1.05(+2.02%)
May 29, 2024 51.68 51.79 51.46 51.79 5,293,419 -0.44(-0.85%)
May 28, 2024 52.04 52.64 51.92 52.23 4,499,222 +0.10(+0.19%)
May 24, 2024 52.10 52.17 51.84 52.13 2,161,326 +0.25(+0.48%)
May 23, 2024 52.44 52.68 51.76 51.88 3,480,970 -0.95(-1.79%)
May 22, 2024 53.09 53.24 52.74 52.83 4,267,542 -0.43(-0.82%)
May 21, 2024 53.20 53.55 52.84 53.27 3,432,244 +0.16(+0.30%)
May 20, 2024 52.99 53.24 52.58 53.11 3,700,294 +0.28(+0.52%)
May 17, 2024 52.72 52.92 52.41 52.83 2,934,692 +0.20(+0.38%)
May 16, 2024 52.64 52.89 52.53 52.63 2,743,644 +0.08(+0.15%)
May 15, 2024 52.70 52.80 52.36 52.56 4,276,577 +0.38(+0.72%)
May 14, 2024 52.65 52.69 52.01 52.18 3,503,391 -0.20(-0.38%)
May 13, 2024 52.34 52.69 51.83 52.38 5,615,745 -0.03(-0.06%)
May 10, 2024 52.83 53.00 52.09 52.41 5,107,153 +0.23(+0.44%)
May 09, 2024 51.59 52.43 51.28 52.18 3,762,307 +0.68(+1.32%)
May 08, 2024 51.25 51.57 50.89 51.50 3,212,820 +0.03(+0.06%)
May 07, 2024 51.16 51.59 50.94 51.47 3,592,340 +0.70(+1.38%)
May 06, 2024 50.94 51.01 50.40 50.77 3,038,688 +0.01(+0.02%)
May 03, 2024 51.03 51.20 50.03 50.76 3,789,032 +0.24(+0.47%)
May 02, 2024 51.51 51.74 50.05 50.52 4,710,315 +0.01(+0.02%)
May 01, 2024 50.29 51.44 49.31 50.51 7,120,783 +0.17(+0.33%)
Apr 30, 2024 50.00 50.85 49.58 50.34 4,800,826 -0.16(-0.31%)
Apr 29, 2024 50.14 50.75 50.05 50.50 2,660,117 +0.68(+1.37%)
Apr 26, 2024 50.36 50.58 49.57 49.82 3,521,075 -0.51(-1.02%)
Apr 25, 2024 50.38 50.58 49.72 50.33 4,574,659 -0.26(-0.51%)
Apr 24, 2024 49.39 50.72 49.00 50.59 3,583,142 +0.55(+1.11%)
Apr 23, 2024 49.73 50.47 49.61 50.04 4,695,043 +0.04(+0.08%)
Apr 22, 2024 49.04 50.04 48.81 50.00 4,310,983 +0.78(+1.58%)
Apr 19, 2024 48.20 49.36 48.07 49.22 4,164,458 +1.25(+2.61%)
Apr 18, 2024 48.00 48.20 47.57 47.96 2,858,382 +0.25(+0.52%)
Apr 17, 2024 46.74 47.82 46.56 47.72 3,163,814 +1.44(+3.12%)
Apr 16, 2024 47.25 47.25 46.04 46.28 3,512,466 -1.05(-2.21%)
Apr 15, 2024 48.49 48.92 47.31 47.32 4,469,864 -0.98(-2.02%)
Apr 12, 2024 48.64 48.83 47.79 48.30 5,593,633 -0.11(-0.22%)
Apr 11, 2024 48.53 48.59 47.78 48.41 3,800,538 +0.22(+0.45%)
Apr 10, 2024 47.75 48.36 47.09 48.19 4,796,874 -0.74(-1.51%)
Apr 09, 2024 48.37 48.97 48.12 48.93 4,414,290 +0.76(+1.58%)
Apr 08, 2024 48.00 48.51 47.81 48.17 2,688,905 +0.21(+0.43%)
Apr 05, 2024 47.86 48.18 47.36 47.96 3,874,196 -0.08(-0.16%)
Apr 04, 2024 48.58 49.02 47.56 48.04 6,428,208 +0.02(+0.04%)
Apr 03, 2024 48.20 48.56 47.81 48.02 3,598,788 -0.09(-0.18%)
Apr 02, 2024 48.39 48.73 47.88 48.11 3,819,096 -0.43(-0.90%)
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.