Dominion Resources (D)
66.47
+1.86 (2.88%)
NYSE· Last Trade: Jun 2nd, 11:55 PM EDT
Historical Prices For Dominion Resources (D)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 64.60 | 66.49 | 64.60 | 66.47 | 7,134,499 | 66.47 |
| 6/01/2026 | 66.25 | 66.43 | 64.55 | 64.61 | 6,493,538 | 64.61 |
| 5/29/2026 | 66.75 | 67.11 | 65.83 | 66.94 | 15,741,610 | 66.94 |
| 5/28/2026 | 67.84 | 68.38 | 67.37 | 67.38 | 15,167,604 | 66.71 |
| 5/27/2026 | 67.17 | 67.67 | 66.86 | 67.20 | 7,338,300 | 66.53 |
| 5/26/2026 | 67.70 | 68.13 | 67.20 | 67.28 | 8,121,308 | 66.61 |
| 5/22/2026 | 68.21 | 68.58 | 67.43 | 67.67 | 6,459,933 | 67.00 |
| 5/21/2026 | 67.60 | 68.49 | 67.58 | 68.29 | 9,777,282 | 67.61 |
| 5/20/2026 | 68.20 | 68.89 | 67.31 | 67.73 | 12,506,282 | 67.06 |
| 5/19/2026 | 67.20 | 68.46 | 66.30 | 68.13 | 18,300,756 | 67.45 |
| 5/18/2026 | 68.64 | 68.97 | 66.45 | 67.56 | 40,089,203 | 66.89 |
| 5/15/2026 | 62.86 | 63.12 | 61.71 | 61.73 | 4,678,350 | 61.12 |
| 5/14/2026 | 62.52 | 63.01 | 62.52 | 62.97 | 3,167,384 | 62.35 |
| 5/13/2026 | 62.09 | 63.17 | 61.83 | 62.72 | 6,126,685 | 62.10 |
| 5/12/2026 | 62.72 | 63.10 | 62.13 | 62.92 | 4,791,511 | 62.30 |
| 5/11/2026 | 62.35 | 62.63 | 61.75 | 62.56 | 5,558,143 | 61.94 |
| 5/08/2026 | 61.86 | 62.10 | 61.04 | 61.89 | 6,031,899 | 61.28 |
| 5/07/2026 | 61.52 | 61.70 | 61.17 | 61.61 | 3,190,489 | 61.00 |
| 5/06/2026 | 62.92 | 62.97 | 61.61 | 61.64 | 5,139,370 | 61.03 |
| 5/05/2026 | 63.21 | 63.76 | 62.69 | 62.99 | 3,332,848 | 62.37 |
| 5/04/2026 | 63.40 | 64.13 | 62.67 | 62.95 | 3,883,768 | 62.33 |
| 5/01/2026 | 64.50 | 65.61 | 63.75 | 63.94 | 6,257,870 | 63.31 |
| 4/30/2026 | 63.20 | 64.67 | 62.77 | 64.50 | 8,052,924 | 63.86 |
| 4/29/2026 | 62.55 | 63.28 | 62.41 | 62.50 | 7,278,069 | 61.88 |
| 4/28/2026 | 63.05 | 63.46 | 62.54 | 62.89 | 4,394,075 | 62.27 |
| 4/27/2026 | 62.42 | 63.10 | 62.37 | 62.50 | 3,446,811 | 61.88 |
| 4/24/2026 | 62.45 | 62.90 | 61.88 | 62.58 | 2,931,087 | 61.96 |
| 4/23/2026 | 61.55 | 62.60 | 61.31 | 62.52 | 4,059,562 | 61.90 |
| 4/22/2026 | 61.57 | 61.78 | 60.44 | 60.95 | 4,908,113 | 60.35 |
| 4/21/2026 | 62.27 | 62.34 | 61.01 | 61.09 | 4,344,086 | 60.48 |
| 4/20/2026 | 62.36 | 63.05 | 61.97 | 62.22 | 3,029,575 | 61.60 |
| 4/17/2026 | 62.12 | 62.66 | 61.55 | 62.42 | 5,763,514 | 61.80 |
| 4/16/2026 | 62.22 | 62.72 | 61.67 | 62.48 | 4,534,507 | 61.86 |
| 4/15/2026 | 63.24 | 63.40 | 62.17 | 62.38 | 5,125,471 | 61.76 |
| 4/14/2026 | 62.79 | 63.87 | 62.17 | 63.71 | 5,177,785 | 63.08 |
| 4/13/2026 | 64.08 | 64.15 | 62.58 | 62.97 | 3,540,884 | 62.35 |
| 4/10/2026 | 64.10 | 65.13 | 63.93 | 64.23 | 4,707,421 | 63.59 |
| 4/09/2026 | 62.57 | 64.58 | 62.57 | 64.11 | 4,386,464 | 63.47 |
| 4/08/2026 | 61.92 | 63.23 | 61.79 | 63.20 | 3,516,068 | 62.57 |
| 4/07/2026 | 62.17 | 63.15 | 62.17 | 62.69 | 2,641,423 | 62.07 |
| 4/06/2026 | 62.43 | 62.94 | 62.09 | 62.22 | 2,373,307 | 61.60 |
| 4/02/2026 | 62.10 | 62.96 | 62.00 | 62.77 | 3,451,771 | 62.15 |
| 4/01/2026 | 61.61 | 62.45 | 61.61 | 62.05 | 3,674,886 | 61.43 |
| 3/31/2026 | 62.16 | 62.26 | 61.15 | 61.82 | 4,551,886 | 61.21 |
| 3/30/2026 | 61.78 | 62.52 | 61.25 | 61.84 | 3,904,252 | 61.23 |
| 3/27/2026 | 60.94 | 61.44 | 60.63 | 60.88 | 3,699,983 | 60.28 |
| 3/26/2026 | 60.59 | 61.41 | 60.26 | 60.90 | 3,139,815 | 60.30 |
| 3/25/2026 | 60.74 | 61.29 | 60.33 | 60.66 | 3,864,774 | 60.06 |
| 3/24/2026 | 59.45 | 60.90 | 59.32 | 60.27 | 3,396,174 | 59.67 |
| 3/23/2026 | 60.14 | 60.59 | 59.37 | 59.82 | 5,266,471 | 59.23 |
| 3/20/2026 | 61.10 | 61.26 | 59.09 | 59.38 | 7,784,769 | 58.79 |
| 3/19/2026 | 62.16 | 62.35 | 60.16 | 61.02 | 5,069,597 | 60.42 |
| 3/18/2026 | 62.84 | 62.92 | 62.19 | 62.20 | 3,519,319 | 61.58 |
| 3/17/2026 | 63.94 | 64.03 | 63.01 | 63.03 | 3,777,063 | 62.41 |
| 3/16/2026 | 63.82 | 63.85 | 63.19 | 63.42 | 3,096,308 | 62.79 |
| 3/13/2026 | 63.71 | 63.85 | 63.09 | 63.21 | 4,294,675 | 62.58 |
| 3/12/2026 | 62.05 | 63.76 | 61.95 | 62.84 | 4,885,820 | 62.22 |
| 3/11/2026 | 62.52 | 62.81 | 61.99 | 62.21 | 3,261,791 | 61.59 |
| 3/10/2026 | 62.43 | 63.34 | 62.27 | 62.73 | 3,434,128 | 62.11 |
| 3/09/2026 | 63.09 | 63.24 | 62.05 | 62.91 | 3,381,852 | 62.29 |
| 3/06/2026 | 62.67 | 63.40 | 62.03 | 63.24 | 4,420,680 | 62.61 |
| 3/05/2026 | 62.33 | 63.10 | 62.05 | 63.00 | 5,714,892 | 62.38 |
| 3/04/2026 | 62.67 | 62.94 | 61.78 | 62.57 | 4,961,037 | 61.95 |
| 3/03/2026 | 62.18 | 63.24 | 60.77 | 62.68 | 4,502,735 | 62.06 |