Dominion Resources (D)

Last Price63.14

Change+0.46 (0.73%)

NYSE · Last Trade: Mar 1st, 5:51 AM EST

Historical Prices For Dominion Resources (D)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	62.67	63.22	62.52	63.14	14,187,516	63.14
2/26/2026	63.79	64.07	63.20	63.35	5,044,704	62.68
2/25/2026	63.80	64.14	62.66	63.57	5,694,203	62.90
2/24/2026	64.17	64.33	63.05	63.74	6,820,128	63.07
2/23/2026	66.18	66.44	63.96	64.23	10,616,629	63.55
2/20/2026	66.00	66.17	65.23	65.96	9,279,288	65.26
2/19/2026	64.97	65.55	64.57	65.46	6,896,441	64.77
2/18/2026	65.74	66.00	64.56	64.72	6,582,160	64.04
2/17/2026	67.22	67.57	65.50	65.65	6,672,306	64.96
2/13/2026	65.00	66.79	65.00	66.51	4,554,195	65.81
2/12/2026	64.70	66.15	64.70	65.12	8,872,462	64.43
2/11/2026	63.88	64.84	63.49	64.65	4,475,342	63.97
2/10/2026	62.56	64.43	62.31	63.79	6,345,165	63.12
2/09/2026	62.27	62.42	61.62	62.36	3,374,679	61.70
2/06/2026	62.99	63.43	61.66	62.33	3,658,672	61.67
2/05/2026	62.56	62.82	62.08	62.52	3,491,785	61.86
2/04/2026	61.94	62.91	61.75	62.33	5,492,708	61.67
2/03/2026	60.17	61.73	60.17	61.43	7,696,065	60.78
2/02/2026	60.27	60.97	59.53	60.03	6,022,798	59.40
1/30/2026	60.86	60.95	59.62	60.17	8,217,016	59.54
1/29/2026	61.08	61.37	60.32	60.83	4,288,030	60.19
1/28/2026	61.04	61.56	60.45	60.71	3,385,694	60.07
1/27/2026	60.20	61.19	59.96	61.13	3,876,512	60.49
1/26/2026	59.85	60.71	59.85	60.24	4,454,194	59.60
1/23/2026	59.76	59.88	58.98	59.60	5,245,756	58.97
1/22/2026	61.03	61.16	59.90	59.93	4,707,292	59.30
1/21/2026	61.50	61.81	60.49	60.92	6,995,226	60.28
1/20/2026	61.09	61.15	60.27	61.09	6,392,198	60.45
1/16/2026	60.10	61.50	59.84	61.13	6,710,571	60.49
1/15/2026	60.43	60.72	59.90	60.34	5,335,225	59.70
1/14/2026	59.12	60.49	59.11	60.25	6,151,161	59.61
1/13/2026	58.40	59.30	57.86	59.02	7,851,555	58.40
1/12/2026	57.97	58.80	57.47	58.39	11,453,422	57.77
1/09/2026	57.90	58.52	57.90	57.98	4,885,022	57.37
1/08/2026	57.04	58.30	57.03	57.80	5,608,384	57.19
1/07/2026	58.90	58.98	56.91	57.08	7,835,875	56.48
1/06/2026	58.80	59.21	58.59	58.72	6,170,345	58.10
1/05/2026	58.97	59.24	57.50	58.69	5,283,827	58.07
1/02/2026	58.91	59.38	58.27	59.24	5,675,627	58.62
12/31/2025	59.00	59.09	58.57	58.59	3,370,818	57.97
12/30/2025	59.15	59.37	58.92	59.06	4,061,418	58.44
12/29/2025	59.29	59.73	59.13	59.25	6,530,006	58.63
12/26/2025	58.84	59.27	58.80	59.20	4,342,421	58.58
12/24/2025	58.13	59.01	58.13	59.01	3,079,328	58.39
12/23/2025	56.99	58.30	56.88	58.14	8,860,508	57.53
12/22/2025	58.47	58.48	55.85	57.22	18,827,992	56.62
12/19/2025	60.29	60.48	59.32	59.43	10,159,859	58.80
12/18/2025	60.38	60.47	59.97	60.10	10,962,633	59.47
12/17/2025	59.42	60.41	58.95	60.11	9,188,178	59.48
12/16/2025	59.81	59.95	59.03	59.34	7,027,177	58.71
12/15/2025	59.43	59.94	58.95	59.84	6,856,780	59.21
12/12/2025	58.25	59.42	58.24	59.33	7,601,176	58.70
12/11/2025	58.01	58.73	57.90	58.17	6,563,744	57.56
12/10/2025	58.40	58.44	57.61	58.06	6,792,157	57.45
12/09/2025	58.75	59.16	58.22	58.46	4,456,542	57.84
12/08/2025	58.60	59.00	57.97	58.44	5,467,927	57.82
12/05/2025	58.99	59.14	58.46	58.49	7,138,366	57.87
12/04/2025	60.05	60.37	59.64	59.84	7,388,237	58.55
12/03/2025	60.51	60.91	59.84	60.03	7,940,464	58.73
12/02/2025	60.97	60.98	60.02	60.35	6,106,873	59.05
12/01/2025	62.70	62.71	60.68	60.80	7,123,763	59.49