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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 03, 2023 | $41.74 | $42.75 | $41.20 | $42.47 | 10 408 963 |
| Oct 02, 2023 | $44.50 | $44.55 | $41.88 | $42.31 | 8 689 662 |
| Sep 29, 2023 | $44.59 | $45.19 | $44.22 | $44.67 | 4 607 739 |
| Sep 28, 2023 | $45.77 | $45.87 | $44.08 | $44.14 | 5 099 463 |
| Sep 27, 2023 | $46.00 | $46.04 | $44.87 | $45.46 | 7 532 107 |
| Sep 26, 2023 | $47.88 | $48.00 | $46.02 | $46.06 | 6 855 344 |
| Sep 25, 2023 | $47.49 | $47.93 | $46.86 | $47.91 | 4 888 409 |
| Sep 22, 2023 | $47.25 | $47.81 | $47.25 | $47.75 | 5 632 662 |
| Sep 21, 2023 | $47.76 | $47.92 | $47.04 | $47.39 | 4 218 180 |
| Sep 20, 2023 | $48.15 | $48.94 | $47.74 | $47.97 | 4 792 814 |
| Sep 19, 2023 | $48.60 | $48.70 | $47.82 | $47.85 | 4 019 605 |
| Sep 18, 2023 | $48.57 | $48.90 | $48.10 | $48.63 | 2 955 854 |
| Sep 15, 2023 | $48.34 | $48.95 | $48.24 | $48.47 | 7 488 718 |
| Sep 14, 2023 | $48.25 | $48.53 | $47.94 | $48.51 | 5 708 521 |
| Sep 13, 2023 | $47.40 | $48.04 | $47.14 | $47.75 | 3 497 920 |
| Sep 12, 2023 | $47.47 | $47.71 | $46.99 | $47.57 | 3 870 491 |
| Sep 11, 2023 | $46.82 | $47.38 | $46.74 | $47.30 | 6 332 023 |
| Sep 08, 2023 | $46.08 | $47.15 | $45.77 | $47.12 | 6 529 755 |
| Sep 07, 2023 | $46.28 | $46.64 | $45.79 | $46.03 | 6 943 472 |
| Sep 06, 2023 | $46.63 | $46.76 | $45.84 | $45.95 | 10 714 338 |
| Sep 05, 2023 | $47.84 | $47.92 | $46.41 | $46.79 | 4 873 066 |
| Sep 01, 2023 | $48.81 | $49.14 | $47.50 | $47.88 | 3 991 542 |
| Aug 31, 2023 | $49.18 | $49.57 | $48.53 | $48.54 | 5 196 635 |
| Aug 30, 2023 | $49.50 | $49.69 | $49.05 | $49.50 | 3 132 416 |
| Aug 29, 2023 | $49.13 | $49.60 | $48.83 | $49.56 | 3 557 379 |
