Skip to main content

Dominion Resources (NY: D )

49.84 +1.27 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 46.85 47.00 44.17 44.79 13,834,336 -3.04(-6.36%)
Feb 29, 2024 48.00 48.22 47.44 47.83 9,703,316 +0.15(+0.31%)
Feb 28, 2024 47.09 47.73 46.96 47.68 7,348,983 +0.55(+1.17%)
Feb 27, 2024 46.27 47.15 46.02 47.13 6,647,129 +1.21(+2.64%)
Feb 26, 2024 46.79 46.84 45.52 45.92 7,097,754 -1.28(-2.72%)
Feb 23, 2024 45.12 47.38 45.11 47.20 11,732,994 +2.23(+4.96%)
Feb 22, 2024 44.99 46.31 44.25 44.97 7,782,615 -0.68(-1.49%)
Feb 21, 2024 45.04 45.68 44.70 45.65 4,844,948 +0.93(+2.07%)
Feb 20, 2024 45.21 45.72 44.68 44.72 4,875,202 -0.50(-1.11%)
Feb 16, 2024 44.65 45.25 44.34 45.23 6,271,811 +0.36(+0.81%)
Feb 15, 2024 44.42 45.23 44.30 44.86 4,826,570 +0.62(+1.40%)
Feb 14, 2024 43.87 44.33 43.55 44.24 3,619,497 +0.49(+1.13%)
Feb 13, 2024 44.28 44.53 42.93 43.75 4,163,856 -0.85(-1.90%)
Feb 12, 2024 44.10 44.78 43.95 44.60 3,651,310 +0.51(+1.16%)
Feb 09, 2024 43.41 44.10 43.30 44.08 3,189,068 +0.51(+1.18%)
Feb 08, 2024 43.69 43.85 43.07 43.57 4,090,385 -0.31(-0.70%)
Feb 07, 2024 44.80 44.80 43.73 43.88 4,543,685 -0.59(-1.33%)
Feb 06, 2024 43.90 44.65 43.73 44.47 4,127,690 +0.39(+0.90%)
Feb 05, 2024 44.44 44.65 44.02 44.07 3,734,901 -0.94(-2.08%)
Feb 02, 2024 45.56 45.83 44.54 45.01 3,701,072 -1.03(-2.23%)
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.