NYSE:D
Dominion Resources Stock Price (Quote)
$52.15
+0.0300 (+0.0576%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 D stock ended at $52.15. This is 0.0576% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.35% from a day low at $51.53 to a day high of $52.23. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $46.92 | $47.81 | $46.67 | $47.79 | 5 331 133 |
| Feb 26, 2024 | $47.45 | $47.50 | $46.16 | $46.56 | 5 375 488 |
| Feb 23, 2024 | $45.75 | $48.04 | $45.75 | $47.86 | 11 271 317 |
| Feb 22, 2024 | $45.62 | $46.96 | $44.87 | $45.60 | 6 421 470 |
| Feb 21, 2024 | $45.67 | $46.32 | $45.33 | $46.29 | 4 111 629 |
| Feb 20, 2024 | $45.84 | $46.37 | $45.31 | $45.35 | 4 807 500 |
| Feb 16, 2024 | $45.27 | $45.88 | $44.98 | $45.86 | 4 287 731 |
| Feb 15, 2024 | $45.04 | $45.86 | $44.92 | $45.49 | 3 886 336 |
| Feb 14, 2024 | $44.48 | $44.96 | $44.16 | $44.86 | 3 007 110 |
| Feb 13, 2024 | $44.90 | $45.13 | $43.54 | $44.36 | 3 480 688 |
| Feb 12, 2024 | $44.72 | $45.41 | $44.57 | $45.22 | 3 073 561 |
| Feb 09, 2024 | $44.02 | $44.72 | $43.92 | $44.70 | 2 710 638 |
| Feb 08, 2024 | $44.30 | $44.46 | $43.67 | $44.18 | 4 023 948 |
| Feb 07, 2024 | $45.43 | $45.43 | $44.34 | $44.49 | 3 493 123 |
| Feb 06, 2024 | $44.51 | $45.27 | $44.34 | $45.09 | 4 069 622 |
| Feb 05, 2024 | $45.06 | $45.27 | $44.64 | $44.69 | 3 651 407 |
| Feb 02, 2024 | $46.20 | $46.47 | $45.16 | $45.64 | 3 649 140 |
| Feb 01, 2024 | $45.59 | $46.72 | $45.40 | $46.68 | 4 031 293 |
| Jan 31, 2024 | $46.05 | $46.34 | $45.48 | $45.72 | 4 461 432 |
| Jan 30, 2024 | $45.42 | $46.05 | $45.10 | $45.74 | 4 104 005 |
| Jan 29, 2024 | $45.46 | $45.83 | $45.02 | $45.43 | 2 822 283 |
| Jan 26, 2024 | $45.30 | $45.75 | $45.24 | $45.56 | 2 859 424 |
| Jan 25, 2024 | $44.72 | $45.22 | $44.43 | $45.19 | 3 506 863 |
| Jan 24, 2024 | $45.12 | $45.27 | $44.04 | $44.15 | 5 682 724 |
| Jan 23, 2024 | $45.17 | $45.31 | $44.55 | $44.80 | 5 494 359 |
