Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	57.74	57.99	57.18	57.93	9,329,636	+0.45(+0.78%)
Sep 19, 2024	57.22	57.66	56.83	57.48	4,107,424	+0.07(+0.12%)
Sep 18, 2024	58.29	58.35	57.02	57.41	2,983,107	-0.94(-1.61%)
Sep 17, 2024	58.40	58.72	57.92	58.35	3,504,468	-0.18(-0.31%)
Sep 16, 2024	58.42	58.94	58.08	58.53	3,284,007	+0.37(+0.64%)
Sep 13, 2024	57.47	58.18	56.92	58.16	2,986,604	+0.98(+1.71%)
Sep 12, 2024	57.20	57.55	56.85	57.18	3,121,782	-0.05(-0.09%)
Sep 11, 2024	57.45	57.58	56.55	57.23	4,236,330	-0.48(-0.83%)
Sep 10, 2024	57.64	58.11	57.49	57.71	2,789,096	+0.34(+0.59%)
Sep 09, 2024	57.18	57.64	56.82	57.37	4,087,543	+0.26(+0.46%)
Sep 06, 2024	57.49	57.86	57.02	57.11	2,582,537	-0.23(-0.40%)
Sep 05, 2024	57.97	58.13	57.06	57.34	2,574,316	-0.15(-0.26%)
Sep 04, 2024	57.12	57.73	56.87	57.49	3,273,316	+0.76(+1.34%)
Sep 03, 2024	55.69	57.15	55.65	56.73	4,220,494	+0.83(+1.48%)
Aug 30, 2024	55.56	56.01	55.30	55.90	5,450,439	+0.45(+0.81%)
Aug 29, 2024	55.52	55.54	54.75	55.45	3,355,460	-0.03(-0.05%)
Aug 28, 2024	55.47	55.75	55.21	55.48	4,877,457	+0.12(+0.21%)
Aug 27, 2024	55.80	56.03	55.23	55.36	2,323,377	-0.48(-0.87%)
Aug 26, 2024	55.94	56.28	55.69	55.85	2,606,116	+0.05(+0.09%)
Aug 23, 2024	55.95	56.15	55.63	55.80	2,046,057	+0.03(+0.05%)
Aug 22, 2024	55.84	55.89	55.50	55.77	1,876,024	+0.03(+0.05%)
Aug 21, 2024	55.63	55.94	55.49	55.74	1,988,232	+0.11(+0.20%)
Aug 20, 2024	55.62	56.10	55.41	55.63	2,850,314	+0.01(+0.02%)
Aug 19, 2024	55.33	55.90	55.14	55.62	2,816,067	+0.28(+0.50%)
Aug 16, 2024	54.90	55.55	54.56	55.34	3,512,730	+0.71(+1.30%)
Aug 15, 2024	54.44	54.84	54.19	54.63	3,795,250	-0.22(-0.40%)
Aug 14, 2024	54.27	55.47	54.13	54.85	4,257,870	+0.42(+0.78%)
Aug 13, 2024	54.24	54.53	53.94	54.42	3,139,695	+0.36(+0.66%)
Aug 12, 2024	53.85	54.15	53.59	54.07	2,705,994	+0.25(+0.46%)
Aug 09, 2024	53.62	53.99	52.73	53.82	2,977,625	+0.28(+0.52%)
Aug 08, 2024	53.93	54.42	53.43	53.55	3,469,800	-0.89(-1.63%)
Aug 07, 2024	53.70	54.91	53.26	54.43	4,327,218	+0.91(+1.70%)
Aug 06, 2024	53.48	53.98	53.26	53.53	5,128,393	+0.13(+0.24%)
Aug 05, 2024	55.60	56.16	53.15	53.40	5,131,651	-2.02(-3.64%)
Aug 02, 2024	55.41	56.91	54.36	55.41	5,573,162	+0.63(+1.15%)
Aug 01, 2024	52.95	55.00	52.24	54.78	5,803,449	+1.96(+3.70%)
Jul 31, 2024	52.71	52.83	52.10	52.82	6,205,076	+0.25(+0.47%)
Jul 30, 2024	52.23	52.68	52.02	52.58	2,571,763	+0.30(+0.57%)
Jul 29, 2024	52.15	52.47	51.59	52.28	2,088,025	+0.21(+0.40%)
Jul 26, 2024	51.89	52.34	51.68	52.07	3,030,199	+0.40(+0.76%)
Jul 25, 2024	51.82	52.61	51.37	51.68	3,852,821	+0.17(+0.33%)
Jul 24, 2024	50.62	51.67	50.07	51.51	4,220,283	+1.39(+2.78%)
Jul 23, 2024	51.03	51.03	50.07	50.12	4,244,150	-1.07(-2.08%)
Jul 22, 2024	50.97	51.30	50.71	51.18	2,539,341	+0.39(+0.76%)
Jul 19, 2024	51.20	51.20	50.35	50.80	2,712,289	-0.16(-0.31%)
Jul 18, 2024	51.04	51.84	50.91	50.96	2,931,197	-0.46(-0.90%)
Jul 17, 2024	50.94	51.93	50.68	51.42	4,095,041	+0.74(+1.46%)
Jul 16, 2024	50.62	51.12	50.55	50.68	2,624,505	+0.26(+0.51%)
Jul 15, 2024	51.20	51.20	50.10	50.42	2,829,159	-0.93(-1.81%)
Jul 12, 2024	51.13	51.72	50.91	51.35	3,464,974	+0.34(+0.66%)
Jul 11, 2024	49.54	51.11	49.36	51.02	3,812,249	+1.86(+3.78%)
Jul 10, 2024	49.08	49.20	48.59	49.16	2,071,298	+0.27(+0.55%)
Jul 09, 2024	48.62	49.34	48.45	48.89	2,728,223	+0.15(+0.30%)
Jul 08, 2024	48.53	48.84	48.30	48.74	3,122,012	+0.22(+0.45%)
Jul 05, 2024	48.62	48.68	48.17	48.53	2,409,691	-0.10(-0.20%)
Jul 03, 2024	48.20	48.86	47.98	48.62	2,117,057	+0.66(+1.38%)
Jul 02, 2024	47.58	48.05	47.46	47.96	3,048,717	+0.52(+1.10%)
Jul 01, 2024	48.51	48.81	47.42	47.44	3,567,321	-0.98(-2.02%)
Jun 28, 2024	48.91	49.02	47.90	48.42	6,787,822	-0.60(-1.23%)
Jun 27, 2024	48.65	49.05	48.43	49.02	2,857,741	+0.36(+0.73%)
Jun 26, 2024	48.42	48.80	48.08	48.66	2,857,348	+0.06(+0.12%)
Jun 25, 2024	49.11	49.36	48.51	48.60	2,674,987	-0.70(-1.42%)
Jun 24, 2024	48.66	49.36	48.53	49.31	4,094,025	+0.68(+1.40%)
Jun 21, 2024	49.36	49.44	48.55	48.62	6,444,677	-0.59(-1.20%)
Jun 20, 2024	49.11	49.78	48.91	49.22	3,934,432	+0.39(+0.79%)
Jun 18, 2024	48.86	49.16	48.59	48.83	3,873,982	-0.03(-0.06%)
Jun 17, 2024	49.40	49.44	48.63	48.86	6,210,032	-0.97(-1.94%)
Jun 14, 2024	49.80	50.04	49.42	49.83	2,190,010	-0.26(-0.51%)
Jun 13, 2024	50.21	50.52	49.80	50.09	2,983,645	-0.11(-0.22%)
Jun 12, 2024	51.49	51.60	50.03	50.20	3,539,766	-0.72(-1.42%)
Jun 11, 2024	50.49	51.23	50.35	50.92	4,152,467	+0.07(+0.14%)
Jun 10, 2024	50.65	51.05	50.15	50.85	4,953,424	+0.02(+0.04%)
Jun 07, 2024	51.08	51.39	50.75	50.83	4,860,474	-0.82(-1.59%)
Jun 06, 2024	51.68	52.42	51.56	51.65	3,440,738	-0.25(-0.48%)
Jun 05, 2024	52.36	52.51	51.82	51.89	3,478,479	-0.75(-1.43%)
Jun 04, 2024	52.78	53.08	52.46	52.65	4,452,053	-0.39(-0.73%)
Jun 03, 2024	53.17	53.43	52.70	53.03	5,097,772	-0.25(-0.46%)
May 31, 2024	52.32	53.34	52.14	53.28	8,180,781	+1.08(+2.06%)
May 30, 2024	51.37	52.26	51.18	52.20	5,506,870	+1.03(+2.02%)
May 29, 2024	51.06	51.17	50.85	51.17	5,357,236	-0.44(-0.85%)
May 28, 2024	51.42	52.02	51.31	51.61	4,553,465	+0.10(+0.19%)
May 24, 2024	51.48	51.55	51.23	51.51	2,187,383	+0.24(+0.48%)
May 23, 2024	51.81	52.06	51.14	51.27	3,522,937	-0.94(-1.79%)
May 22, 2024	52.46	52.60	52.12	52.20	4,318,992	-0.43(-0.82%)
May 21, 2024	52.56	52.92	52.21	52.63	3,473,624	+0.16(+0.30%)
May 20, 2024	52.36	52.61	51.95	52.48	3,744,905	+0.27(+0.52%)
May 17, 2024	52.10	52.29	51.78	52.20	2,970,072	+0.20(+0.38%)
May 16, 2024	52.02	52.26	51.90	52.01	2,776,722	+0.08(+0.15%)
May 15, 2024	52.08	52.17	51.74	51.93	4,328,136	+0.37(+0.72%)
May 14, 2024	52.03	52.07	51.39	51.56	3,545,628	-0.20(-0.38%)
May 13, 2024	51.72	52.07	51.21	51.75	5,683,449	-0.03(-0.06%)
May 10, 2024	52.20	52.37	51.47	51.78	5,168,725	+0.22(+0.44%)
May 09, 2024	50.97	51.81	50.67	51.56	3,807,665	+0.67(+1.32%)
May 08, 2024	50.64	50.96	50.28	50.89	3,251,554	+0.03(+0.06%)
May 07, 2024	50.55	50.97	50.33	50.86	3,635,649	+0.69(+1.38%)
May 06, 2024	50.33	50.40	49.80	50.16	3,075,323	+0.01(+0.02%)
May 03, 2024	50.42	50.59	49.43	50.15	3,834,713	+0.23(+0.47%)
May 02, 2024	50.90	51.12	49.45	49.92	4,767,102	+0.01(+0.02%)
May 01, 2024	49.70	50.82	48.72	49.91	7,206,632	+0.17(+0.33%)
Apr 30, 2024	49.40	50.25	48.99	49.74	4,858,705	-0.16(-0.31%)
Apr 29, 2024	49.54	50.14	49.46	49.90	2,692,187	+0.67(+1.37%)
Apr 26, 2024	49.76	49.98	48.98	49.23	3,563,525	-0.51(-1.02%)
Apr 25, 2024	49.78	49.98	49.13	49.73	4,629,811	-0.25(-0.51%)
Apr 24, 2024	48.80	50.12	48.41	49.99	3,626,341	+0.55(+1.11%)
Apr 23, 2024	49.14	49.87	49.02	49.44	4,751,647	+0.04(+0.08%)
Apr 22, 2024	48.46	49.44	48.23	49.40	4,362,957	+0.77(+1.58%)
Apr 19, 2024	47.63	48.77	47.50	48.63	4,214,665	+1.24(+2.61%)
Apr 18, 2024	47.43	47.63	47.00	47.39	2,892,842	+0.24(+0.52%)
Apr 17, 2024	46.18	47.25	46.01	47.15	3,201,957	+1.42(+3.12%)
Apr 16, 2024	46.69	46.69	45.49	45.72	3,554,813	-1.03(-2.21%)
Apr 15, 2024	47.91	48.34	46.75	46.76	4,523,752	-0.97(-2.02%)
Apr 12, 2024	48.06	48.25	47.22	47.72	5,661,071	-0.11(-0.22%)
Apr 11, 2024	47.95	48.01	47.21	47.83	3,846,357	+0.21(+0.45%)
Apr 10, 2024	47.18	47.78	46.53	47.62	4,854,705	-0.73(-1.51%)
Apr 09, 2024	47.79	48.39	47.55	48.35	4,467,509	+0.75(+1.58%)
Apr 08, 2024	47.43	47.93	47.24	47.60	2,721,323	+0.20(+0.43%)
Apr 05, 2024	47.29	47.61	46.80	47.39	3,920,903	-0.08(-0.16%)
Apr 04, 2024	48.00	48.44	46.99	47.47	6,505,707	+0.02(+0.04%)
Apr 03, 2024	47.63	47.98	47.24	47.45	3,642,176	-0.09(-0.18%)
Apr 02, 2024	47.81	48.15	47.30	47.54	3,865,139	-0.43(-0.89%)
Apr 01, 2024	47.92	48.05	47.20	47.97	4,360,779	-0.03(-0.06%)
Mar 28, 2024	47.47	48.15	48.09	48.00	5,535,585	+0.65(+1.38%)
Mar 27, 2024	45.69	47.37	45.51	47.34	6,709,696	+1.80(+3.94%)
Mar 26, 2024	46.93	47.10	45.43	45.55	8,701,380	-1.53(-3.25%)
Mar 25, 2024	47.11	47.21	46.71	47.08	4,059,114	-0.07(-0.14%)
Mar 22, 2024	47.56	47.57	46.99	47.15	3,953,113	-0.18(-0.37%)
Mar 21, 2024	47.08	47.88	46.86	47.32	5,216,842	+0.33(+0.71%)
Mar 20, 2024	47.28	47.40	46.61	46.99	4,618,438	-0.34(-0.72%)
Mar 19, 2024	47.42	47.72	47.17	47.33	8,472,391	+0.00(+0.00%)
Mar 18, 2024	46.79	47.62	46.54	47.33	8,310,885	+0.65(+1.40%)
Mar 15, 2024	46.35	47.17	46.27	46.68	12,142,174	+0.22(+0.48%)
Mar 14, 2024	46.77	46.91	46.09	46.46	7,210,036	-0.45(-0.96%)
Mar 13, 2024	46.09	47.03	46.09	46.90	7,787,838	+1.06(+2.32%)
Mar 12, 2024	46.35	46.86	45.78	45.84	5,064,834	-0.64(-1.39%)
Mar 11, 2024	46.63	47.00	46.32	46.49	4,758,871	-0.35(-0.75%)
Mar 08, 2024	46.83	47.20	46.45	46.84	4,502,559	+0.01(+0.02%)
Mar 07, 2024	46.69	48.02	46.69	46.83	9,844,214	+0.87(+1.89%)
Mar 06, 2024	45.68	46.31	45.30	45.96	8,429,750	+0.98(+2.17%)
Mar 05, 2024	45.85	46.65	44.88	44.98	7,814,130	-0.59(-1.28%)
Mar 04, 2024	43.51	45.83	43.41	45.57	10,105,198	+1.86(+4.26%)
Mar 01, 2024	45.71	45.86	43.10	43.70	14,178,017	-2.97(-6.36%)
Feb 29, 2024	46.84	47.05	46.29	46.67	9,944,372	+0.14(+0.31%)
Feb 28, 2024	45.95	46.57	45.82	46.53	7,531,630	+0.54(+1.17%)
Feb 27, 2024	45.15	46.01	44.90	45.99	6,812,333	+1.18(+2.64%)
Feb 26, 2024	45.66	45.71	44.42	44.80	7,274,158	-1.25(-2.72%)
Feb 23, 2024	44.02	46.23	44.02	46.05	12,024,598	+2.17(+4.96%)
Feb 22, 2024	43.90	45.19	43.18	43.88	7,976,040	-0.66(-1.49%)
Feb 21, 2024	43.95	44.57	43.62	44.54	4,965,361	+0.90(+2.07%)
Feb 20, 2024	44.11	44.62	43.60	43.64	4,996,367	-0.49(-1.11%)
Feb 16, 2024	43.56	44.15	43.26	44.13	6,427,686	+0.36(+0.81%)
Feb 15, 2024	43.34	44.13	43.23	43.77	4,946,527	+0.61(+1.40%)
Feb 14, 2024	42.80	43.26	42.49	43.17	3,709,454	+0.48(+1.13%)
Feb 13, 2024	43.21	43.45	41.89	42.69	4,267,342	-0.83(-1.90%)
Feb 12, 2024	43.03	43.70	42.89	43.51	3,742,057	+0.50(+1.16%)
Feb 09, 2024	42.36	43.03	42.25	43.01	3,268,327	+0.50(+1.18%)
Feb 08, 2024	42.63	42.78	42.02	42.51	4,192,045	-0.30(-0.70%)
Feb 07, 2024	43.72	43.72	42.67	42.81	4,656,611	-0.58(-1.33%)
Feb 06, 2024	42.83	43.56	42.67	43.39	4,230,277	+0.38(+0.90%)
Feb 05, 2024	43.36	43.56	42.95	43.00	3,827,726	-0.91(-2.08%)
Feb 02, 2024	44.46	44.72	43.46	43.92	3,793,056	-1.00(-2.23%)
Feb 01, 2024	43.87	44.96	43.69	44.92	4,759,108	+0.92(+2.10%)
Jan 31, 2024	44.31	44.60	43.76	44.00	6,858,897	-0.02(-0.04%)
Jan 30, 2024	43.71	44.31	43.40	44.01	4,307,153	+0.30(+0.68%)
Jan 29, 2024	43.75	44.10	43.32	43.72	3,469,583	-0.13(-0.29%)
Jan 26, 2024	43.59	44.02	43.53	43.84	4,688,631	+0.36(+0.82%)
Jan 25, 2024	43.03	43.51	42.75	43.49	4,141,980	+1.00(+2.36%)
Jan 24, 2024	43.42	43.56	42.38	42.48	5,915,627	-0.63(-1.45%)
Jan 23, 2024	43.47	43.60	42.87	43.11	5,715,224	-0.26(-0.60%)
Jan 22, 2024	43.70	44.12	43.32	43.37	4,587,007	-0.24(-0.55%)
Jan 19, 2024	43.84	43.85	43.24	43.61	4,399,248	-0.15(-0.35%)
Jan 18, 2024	44.18	44.31	43.23	43.76	5,618,302	-0.66(-1.49%)
Jan 17, 2024	44.60	45.27	43.86	44.43	5,083,146	-0.57(-1.26%)
Jan 16, 2024	45.32	45.53	44.75	45.00	7,186,333	-0.55(-1.20%)
Jan 12, 2024	45.73	46.06	45.22	45.54	4,919,983	+0.21(+0.47%)
Jan 11, 2024	46.00	46.00	44.99	45.33	4,810,804	-0.79(-1.71%)
Jan 10, 2024	46.43	46.49	46.07	46.12	3,350,224	-0.34(-0.72%)
Jan 09, 2024	46.71	46.98	46.35	46.46	4,798,926	-0.70(-1.49%)
Jan 08, 2024	47.09	47.50	46.80	47.16	4,251,213	-0.03(-0.06%)
Jan 05, 2024	46.26	47.22	45.95	47.19	3,885,337	+0.81(+1.74%)
Jan 04, 2024	46.70	46.70	46.23	46.38	3,663,017	-0.22(-0.47%)
Jan 03, 2024	46.48	46.79	45.83	46.60	4,857,593	-0.08(-0.16%)
Jan 02, 2024	45.06	47.21	45.00	46.68	5,108,579	+1.45(+3.21%)
Dec 29, 2023	44.98	45.32	44.87	45.23	3,787,232	-0.06(-0.13%)
Dec 28, 2023	44.63	45.44	44.44	45.28	3,598,863	+0.53(+1.18%)
Dec 27, 2023	45.18	45.26	44.55	44.76	4,397,982	-0.52(-1.15%)
Dec 26, 2023	45.02	45.48	44.87	45.28	3,500,721	+0.24(+0.53%)
Dec 22, 2023	45.29	45.97	44.99	45.03	4,805,768	+0.05(+0.11%)
Dec 21, 2023	45.53	45.61	44.59	44.99	5,019,024	-0.41(-0.91%)
Dec 20, 2023	46.32	46.45	45.38	45.40	7,278,382	-0.80(-1.73%)
Dec 19, 2023	46.46	46.80	46.14	46.20	5,349,965	-0.16(-0.35%)
Dec 18, 2023	46.88	47.12	46.28	46.36	7,821,337	-0.29(-0.62%)
Dec 15, 2023	46.95	47.52	46.24	46.65	8,346,483	-0.65(-1.38%)
Dec 14, 2023	48.15	48.79	47.13	47.31	6,938,117	-0.30(-0.63%)
Dec 13, 2023	45.77	47.68	45.38	47.60	5,758,294	+1.75(+3.82%)
Dec 12, 2023	45.88	45.88	45.28	45.85	7,009,070	+0.00(+0.00%)
Dec 11, 2023	45.53	46.01	45.38	45.85	7,070,764	+0.15(+0.34%)
Dec 08, 2023	45.58	45.80	45.40	45.70	6,763,991	+0.24(+0.53%)
Dec 07, 2023	45.70	45.79	45.19	45.46	5,862,100	-0.02(-0.04%)
Dec 06, 2023	44.84	45.79	44.76	45.48	8,035,908	+0.90(+2.03%)
Dec 05, 2023	44.47	44.73	43.63	44.57	7,659,832	+0.18(+0.41%)
Dec 04, 2023	44.35	44.90	43.98	44.39	6,590,854	-0.52(-1.16%)

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.

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Punxsutawney Spirit