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 | $46.62 | $52.39 | 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 | $43.54 | $52.39 | |
| 52 weeks | $39.18 | $57.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $72.75 | $73.80 | $72.09 | $73.56 | 2 901 500 |
| Mar 15, 2016 | $72.16 | $73.07 | $72.12 | $72.99 | 2 087 700 |
| Mar 14, 2016 | $72.34 | $72.47 | $71.91 | $72.34 | 1 859 200 |
| Mar 11, 2016 | $71.80 | $72.34 | $71.61 | $72.22 | 1 876 900 |
| Mar 10, 2016 | $72.12 | $72.24 | $71.07 | $71.59 | 2 179 900 |
| Mar 09, 2016 | $71.70 | $72.33 | $71.60 | $72.10 | 2 311 100 |
| Mar 08, 2016 | $71.09 | $71.78 | $70.71 | $71.72 | 3 041 800 |
| Mar 07, 2016 | $70.25 | $71.38 | $70.13 | $71.22 | 2 373 400 |
| Mar 04, 2016 | $69.54 | $70.78 | $69.32 | $70.62 | 2 771 000 |
| Mar 03, 2016 | $68.89 | $70.02 | $68.29 | $69.99 | 3 726 400 |
| Mar 02, 2016 | $69.06 | $69.25 | $67.58 | $68.77 | 4 450 600 |
| Mar 01, 2016 | $70.33 | $70.42 | $69.56 | $69.25 | 2 510 000 |
| Feb 29, 2016 | $70.01 | $70.73 | $69.85 | $69.22 | 3 622 000 |
| Feb 26, 2016 | $71.60 | $71.75 | $69.91 | $69.32 | 2 800 500 |
| Feb 25, 2016 | $71.34 | $71.87 | $71.16 | $71.11 | 2 114 900 |
| Feb 24, 2016 | $70.92 | $71.30 | $70.33 | $70.51 | 3 482 700 |
| Feb 23, 2016 | $70.39 | $71.19 | $70.27 | $70.17 | 2 559 200 |
| Feb 22, 2016 | $69.78 | $70.78 | $69.62 | $70.03 | 2 529 900 |
| Feb 19, 2016 | $69.55 | $69.77 | $69.00 | $68.77 | 4 156 600 |
| Feb 18, 2016 | $69.31 | $70.21 | $69.19 | $69.05 | 6 190 800 |
| Feb 17, 2016 | $69.46 | $69.83 | $68.80 | $69.07 | 2 584 000 |
| Feb 16, 2016 | $69.49 | $69.56 | $68.56 | $68.46 | 2 385 500 |
| Feb 12, 2016 | $69.34 | $69.64 | $68.45 | $68.25 | 2 942 500 |
| Feb 11, 2016 | $69.95 | $70.49 | $69.11 | $68.52 | 2 868 700 |
| Feb 10, 2016 | $70.18 | $70.74 | $69.05 | $69.59 | 3 266 600 |
