Dominion Resources (NY: D )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.57	50.74	49.90	50.11	3,869,042	+0.05(+0.09%)
Jul 28, 2023	50.46	50.65	49.83	50.06	3,132,894	+0.13(+0.26%)
Jul 27, 2023	50.57	50.81	49.75	49.93	3,148,877	-1.02(-2.00%)
Jul 26, 2023	50.55	51.22	50.29	50.95	2,297,602	+0.31(+0.61%)
Jul 25, 2023	50.62	50.84	50.34	50.64	2,633,369	+0.22(+0.43%)
Jul 24, 2023	50.44	50.76	50.21	50.43	2,454,282	+0.10(+0.20%)
Jul 21, 2023	49.86	50.63	49.68	50.32	3,142,538	+0.63(+1.26%)
Jul 20, 2023	48.80	49.75	48.28	49.70	3,069,125	+1.07(+2.19%)
Jul 19, 2023	47.96	49.05	47.77	48.63	3,236,939	+0.86(+1.80%)
Jul 18, 2023	48.06	48.61	47.19	47.77	3,702,001	-0.24(-0.51%)
Jul 17, 2023	49.25	49.26	47.99	48.01	2,964,302	-1.24(-2.53%)
Jul 14, 2023	49.46	49.73	49.10	49.26	3,679,740	-0.37(-0.75%)
Jul 13, 2023	49.31	49.74	49.21	49.63	4,191,012	+0.33(+0.66%)
Jul 12, 2023	48.94	49.58	48.71	49.30	2,843,200	+0.65(+1.35%)
Jul 11, 2023	48.32	48.68	47.61	48.65	3,448,636	+0.38(+0.79%)
Jul 10, 2023	48.72	48.79	47.99	48.26	3,607,567	-0.62(-1.26%)
Jul 07, 2023	48.55	49.41	48.46	48.88	3,435,280	-0.10(-0.21%)
Jul 06, 2023	49.14	49.40	48.52	48.99	3,644,320	-0.69(-1.39%)
Jul 05, 2023	48.90	50.11	48.70	49.68	4,783,042	+0.45(+0.91%)
Jul 03, 2023	48.25	49.24	48.11	49.23	1,820,829	+0.77(+1.58%)
Jun 30, 2023	47.89	48.85	47.79	48.46	6,472,337	-0.03(-0.06%)
Jun 29, 2023	47.92	48.72	47.68	48.49	2,861,043	+0.15(+0.31%)
Jun 28, 2023	49.16	49.25	48.14	48.34	4,238,651	-0.80(-1.62%)
Jun 27, 2023	49.44	49.59	49.04	49.13	3,928,464	-0.26(-0.53%)
Jun 26, 2023	48.57	49.42	48.29	49.40	3,838,990	+0.91(+1.87%)
Jun 23, 2023	49.83	49.83	48.34	48.49	6,737,870	-1.10(-2.23%)
Jun 22, 2023	50.10	50.16	49.42	49.59	3,878,200	-0.27(-0.54%)
Jun 21, 2023	49.59	50.02	48.84	49.86	3,552,853	+0.11(+0.23%)
Jun 20, 2023	49.90	50.43	49.40	49.75	5,292,870	-0.15(-0.30%)
Jun 16, 2023	49.76	50.57	49.65	49.90	10,546,133	+0.43(+0.87%)
Jun 15, 2023	49.48	49.66	49.07	49.47	4,095,972	+0.29(+0.59%)
Jun 14, 2023	49.30	49.93	49.02	49.18	3,535,933	+0.17(+0.34%)
Jun 13, 2023	48.82	49.35	48.56	49.01	3,663,622	-0.11(-0.23%)
Jun 12, 2023	49.70	49.72	48.92	49.13	4,243,214	-0.55(-1.11%)
Jun 09, 2023	49.95	50.21	49.62	49.68	4,241,467	-0.19(-0.38%)
Jun 08, 2023	49.56	49.94	48.81	49.86	6,281,244	+0.22(+0.45%)
Jun 07, 2023	48.58	49.94	47.82	49.64	7,562,016	+1.34(+2.77%)
Jun 06, 2023	47.56	48.35	47.29	48.30	6,217,055	+1.05(+2.22%)
Jun 05, 2023	47.18	47.90	46.94	47.25	4,841,480	+0.60(+1.28%)
Jun 02, 2023	45.73	46.75	45.54	46.66	4,851,236	+0.79(+1.71%)
Jun 01, 2023	46.38	46.56	45.36	45.87	4,724,810	-0.55(-1.19%)
May 31, 2023	45.96	46.65	45.60	46.42	5,276,440	+0.50(+1.09%)
May 30, 2023	46.12	46.35	45.68	45.92	4,473,676	-0.11(-0.24%)
May 26, 2023	46.43	46.53	45.76	46.04	4,065,355	-0.53(-1.13%)
May 25, 2023	47.25	47.25	45.94	46.56	4,705,900	-0.81(-1.72%)
May 24, 2023	48.28	48.60	47.36	47.37	3,300,981	-0.90(-1.87%)
May 23, 2023	48.01	48.87	47.97	48.28	3,343,869	+0.12(+0.25%)
May 22, 2023	48.27	48.44	47.72	48.16	4,095,667	+0.04(+0.08%)
May 19, 2023	48.95	49.17	48.11	48.12	4,588,980	-0.52(-1.06%)
May 18, 2023	48.80	48.84	48.02	48.64	5,292,793	-0.50(-1.01%)
May 17, 2023	48.89	49.44	48.82	49.14	4,394,743	+0.35(+0.72%)
May 16, 2023	50.56	50.56	48.78	48.79	3,537,449	-1.78(-3.52%)
May 15, 2023	51.16	51.16	50.16	50.57	3,185,518	-0.39(-0.76%)
May 12, 2023	51.54	51.76	50.70	50.96	2,680,890	-0.25(-0.49%)
May 11, 2023	52.06	52.10	50.90	51.21	3,660,434	-0.82(-1.58%)
May 10, 2023	52.56	52.65	51.58	52.03	4,040,093	-0.14(-0.27%)
May 09, 2023	52.12	52.59	51.54	52.17	3,736,020	+0.00(+0.00%)
May 08, 2023	52.19	52.88	51.83	52.17	4,077,462	+0.01(+0.02%)
May 05, 2023	52.10	52.81	51.12	52.16	4,483,659	-0.07(-0.14%)
May 04, 2023	51.78	52.46	51.25	52.23	3,978,624	+0.75(+1.45%)
May 03, 2023	51.66	52.40	51.36	51.48	3,771,316	+0.21(+0.41%)
May 02, 2023	52.72	52.83	50.91	51.27	4,375,497	-1.47(-2.78%)