Dominion Resources (D)

Last Price58.59

Change-0.47 (-0.80%)

NYSE · Last Trade: Jan 1st, 2:14 AM EST

Historical Prices For Dominion Resources (D)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	59.00	59.09	58.57	58.59	3,370,767	58.59
12/30/2025	59.15	59.37	58.92	59.06	4,061,418	59.06
12/29/2025	59.29	59.73	59.13	59.25	6,530,006	59.25
12/26/2025	58.84	59.27	58.80	59.20	4,342,421	59.20
12/24/2025	58.13	59.01	58.13	59.01	3,079,328	59.01
12/23/2025	56.99	58.30	56.88	58.14	8,860,508	58.14
12/22/2025	58.47	58.48	55.85	57.22	18,827,992	57.22
12/19/2025	60.29	60.48	59.32	59.43	10,159,859	59.43
12/18/2025	60.38	60.47	59.97	60.10	10,962,633	60.10
12/17/2025	59.42	60.41	58.95	60.11	9,188,178	60.11
12/16/2025	59.81	59.95	59.03	59.34	7,027,177	59.34
12/15/2025	59.43	59.94	58.95	59.84	6,856,780	59.84
12/12/2025	58.25	59.42	58.24	59.33	7,601,176	59.33
12/11/2025	58.01	58.73	57.90	58.17	6,563,744	58.17
12/10/2025	58.40	58.44	57.61	58.06	6,792,157	58.06
12/09/2025	58.75	59.16	58.22	58.46	4,456,542	58.46
12/08/2025	58.60	59.00	57.97	58.44	5,460,940	58.44
12/05/2025	58.99	59.14	58.46	58.49	7,138,366	58.49
12/04/2025	60.05	60.37	59.64	59.84	7,388,237	59.17
12/03/2025	60.51	60.91	59.84	60.03	7,940,464	59.36
12/02/2025	60.97	60.98	60.02	60.35	6,106,873	59.68
12/01/2025	62.70	62.71	60.68	60.80	7,123,763	60.12
11/28/2025	62.61	62.87	62.45	62.77	2,034,413	62.07
11/26/2025	61.85	62.63	61.65	62.54	3,669,807	61.84
11/25/2025	61.77	62.09	60.84	61.54	6,359,063	60.85
11/24/2025	61.40	62.04	60.61	61.60	8,936,693	60.91
11/21/2025	61.15	62.01	60.57	61.47	5,538,763	60.78
11/20/2025	60.50	61.11	60.20	60.83	4,955,055	60.15
11/19/2025	61.50	61.59	60.18	60.19	5,721,217	59.52
11/18/2025	61.69	62.18	61.27	61.45	7,127,387	60.76
11/17/2025	60.70	61.61	60.57	61.50	4,432,723	60.81
11/14/2025	60.90	61.09	60.42	60.56	4,342,625	59.88
11/13/2025	61.01	61.38	60.56	60.87	4,875,523	60.19
11/12/2025	61.13	61.51	60.95	61.37	2,943,817	60.68
11/11/2025	60.94	61.29	60.66	61.20	3,508,964	60.52
11/10/2025	61.23	61.49	60.51	60.87	4,119,157	60.19
11/07/2025	60.67	61.61	60.49	61.58	5,018,187	60.89
11/06/2025	59.70	60.72	59.70	60.50	5,342,448	59.82
11/05/2025	59.51	60.08	59.05	59.69	7,844,951	59.02
11/04/2025	58.70	59.55	58.70	59.32	6,614,149	58.66
11/03/2025	58.33	58.67	57.13	58.49	5,929,768	57.84
10/31/2025	59.74	60.73	58.24	58.69	7,892,596	58.03
10/30/2025	59.14	60.01	59.05	59.52	5,004,067	58.86
10/29/2025	59.52	59.75	58.78	58.99	4,504,271	58.33
10/28/2025	60.97	60.99	59.60	59.62	4,476,154	58.95
10/27/2025	60.85	61.35	60.30	60.80	4,020,084	60.12
10/24/2025	60.96	61.67	60.71	61.06	3,669,542	60.38
10/23/2025	61.38	61.40	60.37	60.68	3,015,623	60.00
10/22/2025	60.84	61.58	60.74	60.90	3,928,312	60.22
10/21/2025	61.63	61.75	60.45	60.87	3,589,188	60.19
10/20/2025	60.92	61.66	60.85	61.45	3,726,066	60.76
10/17/2025	60.62	60.74	60.09	60.58	4,457,109	59.90
10/16/2025	61.76	62.52	60.61	60.62	5,117,083	59.94
10/15/2025	61.71	61.97	61.32	61.69	4,450,035	61.00
10/14/2025	61.40	61.86	61.23	61.52	4,398,610	60.83
10/13/2025	60.76	61.39	60.63	61.34	2,979,671	60.66
10/10/2025	60.45	61.15	60.29	60.97	3,937,814	60.29
10/09/2025	60.85	61.23	60.02	60.26	4,198,200	59.59
10/08/2025	61.23	0.00	60.10	60.57	5,312,385	59.89
10/07/2025	62.00	62.37	60.78	60.87	9,523,733	60.19
10/06/2025	61.63	61.78	61.03	61.50	5,903,635	60.81
10/03/2025	61.16	62.05	61.16	61.53	4,021,990	60.84
10/02/2025	60.59	61.58	60.59	61.09	3,583,914	60.41
10/01/2025	61.31	61.75	60.89	60.90	3,635,583	60.22