Skip to main content

Dominion Resources (NY: D )

47.86 +2.26 (+4.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 45.75 48.04 45.74 47.86 11,570,949 +2.26(+4.96%)
Feb 22, 2024 45.62 46.96 44.87 45.60 7,675,172 -0.69(-1.49%)
Feb 21, 2024 45.67 46.32 45.33 46.29 4,778,061 +0.94(+2.07%)
Feb 20, 2024 45.84 46.37 45.31 45.35 4,807,897 -0.51(-1.11%)
Feb 16, 2024 45.27 45.88 44.96 45.86 6,185,225 +0.37(+0.81%)
Feb 15, 2024 45.04 45.86 44.92 45.49 4,759,937 +0.63(+1.40%)
Feb 14, 2024 44.48 44.95 44.16 44.86 3,569,528 +0.50(+1.13%)
Feb 13, 2024 44.90 45.15 43.53 44.36 4,106,372 -0.86(-1.90%)
Feb 12, 2024 44.72 45.41 44.57 45.22 3,600,902 +0.52(+1.16%)
Feb 09, 2024 44.02 44.72 43.91 44.70 3,145,041 +0.52(+1.18%)
Feb 08, 2024 44.30 44.46 43.67 44.18 4,033,915 -0.31(-0.70%)
Feb 07, 2024 45.43 45.43 44.34 44.49 4,480,957 -0.60(-1.33%)
Feb 06, 2024 44.51 45.27 44.34 45.09 4,070,705 +0.40(+0.90%)
Feb 05, 2024 45.06 45.27 44.63 44.69 3,683,339 -0.95(-2.08%)
Feb 02, 2024 46.20 46.47 45.16 45.64 3,649,977 -1.04(-2.23%)
Feb 01, 2024 45.59 46.72 45.40 46.68 4,579,588 +0.96(+2.10%)
Jan 31, 2024 46.05 46.35 45.48 45.72 6,600,170 -0.02(-0.04%)
Jan 30, 2024 45.42 46.05 45.10 45.74 4,144,681 +0.31(+0.68%)
Jan 29, 2024 45.46 45.83 45.02 45.43 3,338,706 -0.13(-0.29%)
Jan 26, 2024 45.30 45.74 45.24 45.56 4,511,769 +0.37(+0.82%)
Jan 25, 2024 44.72 45.22 44.42 45.19 3,985,739 +1.04(+2.36%)
Jan 24, 2024 45.12 45.27 44.04 44.15 5,692,481 -0.65(-1.45%)
Jan 23, 2024 45.17 45.31 44.55 44.80 5,499,638 -0.27(-0.60%)
Jan 22, 2024 45.41 45.85 45.02 45.07 4,413,979 -0.25(-0.55%)
Jan 19, 2024 45.56 45.57 44.93 45.32 4,233,302 -0.16(-0.35%)
Jan 18, 2024 45.91 46.05 44.92 45.48 5,406,372 -0.69(-1.49%)
Jan 17, 2024 46.35 47.04 45.58 46.17 4,891,403 -0.59(-1.26%)
Jan 16, 2024 47.10 47.32 46.50 46.76 6,915,254 -0.57(-1.20%)
Jan 12, 2024 47.52 47.87 46.99 47.33 4,734,394 +0.22(+0.47%)
Jan 11, 2024 47.80 47.80 46.75 47.11 4,629,334 -0.82(-1.71%)
Jan 10, 2024 48.25 48.31 47.88 47.93 3,223,849 -0.35(-0.72%)
Jan 09, 2024 48.54 48.82 48.16 48.28 4,617,904 -0.73(-1.49%)
Jan 08, 2024 48.94 49.37 48.63 49.01 4,090,851 -0.03(-0.06%)
Jan 05, 2024 48.07 49.08 47.75 49.04 3,738,777 +0.84(+1.74%)
Jan 04, 2024 48.53 48.53 48.05 48.20 3,524,843 -0.23(-0.47%)
Jan 03, 2024 48.30 48.62 47.63 48.43 4,674,358 -0.08(-0.16%)
Jan 02, 2024 46.83 49.06 46.76 48.51 4,915,876 +1.51(+3.21%)
Dec 29, 2023 46.74 47.10 46.63 47.00 3,644,372 -0.06(-0.13%)
Dec 28, 2023 46.38 47.22 46.18 47.06 3,463,109 +0.55(+1.18%)
Dec 27, 2023 46.95 47.03 46.30 46.51 4,232,084 -0.54(-1.15%)
Dec 26, 2023 46.79 47.26 46.63 47.05 3,368,669 +0.25(+0.53%)
Dec 22, 2023 47.07 47.77 46.76 46.80 4,624,488 +0.05(+0.11%)
Dec 21, 2023 47.31 47.40 46.34 46.75 4,829,699 -0.43(-0.91%)
Dec 20, 2023 48.14 48.27 47.16 47.18 7,003,831 -0.83(-1.73%)
Dec 19, 2023 48.28 48.63 47.95 48.01 5,148,157 -0.17(-0.35%)
Dec 18, 2023 48.72 48.97 48.09 48.18 7,526,305 -0.30(-0.62%)
Dec 15, 2023 48.79 49.38 48.06 48.48 8,031,642 -0.68(-1.38%)
Dec 14, 2023 50.04 50.70 48.98 49.16 6,676,401 -0.31(-0.63%)
Dec 13, 2023 47.56 49.55 47.16 49.47 5,541,083 +1.82(+3.82%)
Dec 12, 2023 47.68 47.68 47.06 47.65 6,744,678 +0.00(+0.00%)
Dec 11, 2023 47.31 47.81 47.16 47.65 6,804,045 +0.16(+0.34%)
Dec 08, 2023 47.37 47.60 47.18 47.49 6,508,844 +0.25(+0.53%)
Dec 07, 2023 47.49 47.58 46.96 47.24 5,640,973 -0.02(-0.04%)
Dec 06, 2023 46.60 47.59 46.51 47.26 7,732,782 +0.94(+2.03%)
Dec 05, 2023 46.21 46.48 45.34 46.32 7,370,892 +0.19(+0.41%)
Dec 04, 2023 46.09 46.66 45.70 46.13 6,342,238 -0.54(-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.