Dominion Resources (D)

Historical Prices For Dominion Resources (D)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	56.98	56.99	52.83	53.07	8,631,124	53.07
4/03/2025	57.00	57.05	55.62	56.25	7,158,718	56.25
4/02/2025	56.51	56.55	55.87	56.23	3,263,895	56.23
4/01/2025	56.11	56.28	55.56	56.26	4,612,258	56.26
3/31/2025	55.45	56.28	55.07	56.07	7,010,914	56.07
3/28/2025	54.81	55.40	54.53	54.99	3,830,180	54.99
3/27/2025	53.95	54.58	53.70	54.47	5,189,872	54.47
3/26/2025	53.12	54.01	52.95	53.86	3,618,104	53.86
3/25/2025	54.10	54.24	52.65	52.85	5,101,588	52.85
3/24/2025	54.39	55.23	54.20	54.33	4,164,237	54.33
3/21/2025	54.80	55.28	54.21	54.55	7,961,574	54.55
3/20/2025	55.04	55.45	54.75	54.98	3,984,613	54.98
3/19/2025	54.73	55.17	54.50	54.91	4,313,317	54.91
3/18/2025	54.45	54.80	53.88	54.77	4,937,087	54.77
3/17/2025	54.79	55.33	54.30	54.71	4,838,691	54.71
3/14/2025	53.92	54.80	53.69	54.68	5,187,741	54.68
3/13/2025	53.92	54.40	53.62	54.09	3,448,770	54.09
3/12/2025	54.52	54.80	53.52	53.72	5,083,273	53.72
3/11/2025	56.69	56.97	55.00	55.14	4,316,667	55.14
3/10/2025	55.49	57.13	55.05	56.54	6,307,146	56.54
3/07/2025	53.73	55.53	53.53	55.22	6,524,651	55.22
3/06/2025	54.08	54.35	53.27	53.69	3,507,282	53.69
3/05/2025	54.03	54.53	53.78	54.10	4,345,637	54.10
3/04/2025	56.92	57.25	53.70	54.33	8,396,609	54.33
3/03/2025	56.54	57.21	56.33	56.87	6,791,643	56.87
2/28/2025	56.40	56.79	55.80	56.62	7,862,354	56.62
2/27/2025	56.91	57.79	56.47	56.48	5,773,135	55.81
2/26/2025	57.27	57.65	56.88	57.11	4,422,348	56.43
2/25/2025	57.45	57.64	56.96	57.43	3,866,855	56.75
2/24/2025	57.60	57.70	56.76	56.87	4,323,594	56.20
2/21/2025	56.25	57.54	56.00	57.43	5,117,707	56.75
2/20/2025	55.50	56.64	55.28	56.32	4,128,557	55.65
2/19/2025	55.71	55.86	55.34	55.67	4,744,651	55.01
2/18/2025	55.54	55.85	54.97	55.61	3,512,255	54.95
2/14/2025	56.92	56.99	55.45	55.59	3,663,901	54.93
2/13/2025	56.18	57.00	55.66	56.71	4,995,732	56.04
2/12/2025	55.29	56.37	54.56	55.93	5,075,927	55.27
2/11/2025	55.10	55.76	54.50	55.71	5,601,490	55.05
2/10/2025	54.50	55.34	54.40	55.31	4,746,290	54.66
2/07/2025	54.19	54.88	53.93	54.63	3,067,946	53.98
2/06/2025	54.25	54.45	53.91	54.38	3,247,819	53.74
2/05/2025	54.60	54.76	53.83	54.10	6,157,430	53.46
2/04/2025	55.72	55.73	52.93	53.96	9,347,684	53.32
2/03/2025	55.19	56.69	54.90	56.32	3,922,313	55.65
1/31/2025	55.68	55.91	55.26	55.59	4,289,263	54.93
1/30/2025	55.63	55.99	55.38	55.81	3,170,922	55.15
1/29/2025	55.31	56.13	55.08	55.10	3,611,510	54.45
1/28/2025	55.56	56.13	54.98	55.31	4,575,986	54.66
1/27/2025	53.95	55.82	53.66	55.73	6,517,608	55.07
1/24/2025	53.00	53.72	52.90	53.48	4,277,470	52.85
1/23/2025	53.20	53.87	52.88	53.21	5,132,803	52.58
1/22/2025	55.73	55.73	52.85	52.93	5,951,196	52.30
1/21/2025	55.61	56.58	55.24	55.91	5,751,596	55.25
1/17/2025	54.90	55.71	54.65	55.28	4,655,521	54.63
1/16/2025	53.53	55.13	53.50	55.06	4,578,058	54.41
1/15/2025	54.44	54.56	53.48	53.65	4,546,928	53.02
1/14/2025	53.57	53.93	53.30	53.69	4,735,599	53.05
1/13/2025	53.44	53.55	52.95	53.46	3,972,506	52.83
1/10/2025	54.46	54.94	53.22	53.39	4,196,480	52.76
1/08/2025	53.90	54.65	53.47	54.60	4,430,457	53.95
1/07/2025	53.80	54.46	53.71	54.03	3,864,790	53.39
1/06/2025	55.12	55.12	53.26	53.66	3,748,692	53.03