Financial News

Dominion Resources (NY: D )

48.51 +0.67 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 44.96 46.08 44.77 46.04 4,643,697 +0.95(+2.10%)
Jan 31, 2024 45.41 45.71 44.85 45.09 6,692,564 -0.02(-0.04%)
Jan 30, 2024 44.79 45.41 44.48 45.11 4,202,701 +0.31(+0.68%)
Jan 29, 2024 44.83 45.20 44.40 44.80 3,385,444 -0.13(-0.29%)
Jan 26, 2024 44.67 45.11 44.62 44.93 4,574,928 +0.36(+0.82%)
Jan 25, 2024 44.10 44.60 43.81 44.57 4,041,534 +1.03(+2.36%)
Jan 24, 2024 44.50 44.65 43.43 43.54 5,772,169 -0.64(-1.45%)
Jan 23, 2024 44.55 44.68 43.94 44.18 5,576,626 -0.27(-0.60%)
Jan 22, 2024 44.78 45.22 44.39 44.45 4,475,769 -0.25(-0.55%)
Jan 19, 2024 44.93 44.94 44.31 44.69 4,292,563 -0.16(-0.35%)
Jan 18, 2024 45.28 45.41 44.30 44.85 5,482,055 -0.68(-1.49%)
Jan 17, 2024 45.71 46.39 44.95 45.53 4,959,877 -0.58(-1.26%)
Jan 16, 2024 46.45 46.67 45.86 46.11 7,012,059 -0.56(-1.20%)
Jan 12, 2024 46.86 47.21 46.35 46.68 4,800,670 +0.22(+0.47%)
Jan 11, 2024 47.14 47.14 46.10 46.46 4,694,139 -0.81(-1.71%)
Jan 10, 2024 47.58 47.64 47.22 47.27 3,268,979 -0.35(-0.73%)
Jan 09, 2024 47.87 48.15 47.50 47.61 4,682,549 -0.72(-1.49%)
Jan 08, 2024 48.26 48.68 47.96 48.33 4,148,118 -0.03(-0.06%)
Jan 05, 2024 47.41 48.40 47.09 48.36 3,791,115 +0.83(+1.74%)
Jan 04, 2024 47.86 47.86 47.38 47.53 3,574,186 -0.23(-0.47%)
Jan 03, 2024 47.63 47.95 46.97 47.76 4,739,793 -0.08(-0.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback