Dominion Resources (D)

Historical Prices For Dominion Resources (D)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	56.75	56.78	56.06	56.08	5,398,009	56.08
6/03/2025	57.00	57.07	56.31	56.69	4,737,234	56.69
6/02/2025	56.36	57.18	56.00	56.77	4,643,855	56.77
5/30/2025	55.87	56.88	55.80	56.67	9,433,428	56.67
5/29/2025	55.20	56.11	55.02	56.02	4,612,677	56.02
5/28/2025	56.71	56.77	55.47	55.88	6,772,157	55.21
5/27/2025	56.69	56.94	56.28	56.73	5,276,024	56.05
5/23/2025	56.00	56.47	55.02	56.29	5,958,251	55.62
5/22/2025	56.17	56.32	55.11	55.66	5,417,626	54.99
5/21/2025	57.67	57.93	56.42	56.53	7,409,742	55.85
5/20/2025	57.30	58.64	57.00	58.00	11,479,606	57.31
5/19/2025	55.42	56.21	55.00	56.20	6,460,413	55.53
5/16/2025	54.97	55.79	54.71	55.77	4,679,266	55.10
5/15/2025	54.00	55.08	53.98	55.04	5,850,921	54.38
5/14/2025	53.56	54.02	52.52	54.00	7,964,612	53.35
5/13/2025	54.89	54.98	53.74	53.81	5,800,966	53.17
5/12/2025	54.67	55.39	54.48	54.85	5,756,745	54.19
5/09/2025	55.07	55.29	54.67	55.09	3,312,277	54.43
5/08/2025	54.86	55.55	54.58	55.00	4,673,623	54.34
5/07/2025	54.50	55.69	54.30	55.15	4,070,227	54.49
5/06/2025	54.50	55.11	54.08	54.68	4,100,283	54.03
5/05/2025	54.88	54.93	53.94	54.42	4,314,883	53.77
5/02/2025	54.93	55.29	54.43	55.00	7,472,090	54.34
5/01/2025	56.64	57.02	54.71	54.83	7,996,086	54.17
4/30/2025	54.32	54.62	53.29	54.38	6,157,659	53.73
4/29/2025	53.47	54.48	53.37	54.31	5,046,613	53.66
4/28/2025	52.95	53.84	52.75	53.74	3,889,201	53.10
4/25/2025	53.24	53.45	52.91	52.95	5,352,235	52.32
4/24/2025	53.09	53.59	52.76	53.35	3,980,180	52.71
4/23/2025	53.20	54.49	52.79	53.33	5,342,013	52.69
4/22/2025	52.60	53.66	52.43	53.40	4,703,790	52.76
4/21/2025	52.92	53.16	51.41	52.06	3,608,577	51.44
4/17/2025	52.63	53.98	52.50	53.17	8,734,033	52.53
4/16/2025	54.10	54.10	52.86	53.06	6,082,472	52.43
4/15/2025	54.29	54.50	53.63	53.67	4,359,354	53.03
4/14/2025	53.00	54.26	52.59	54.10	4,039,816	53.45
4/11/2025	51.96	53.02	51.02	52.74	5,152,861	52.11
4/10/2025	52.20	52.58	50.77	51.93	5,827,501	51.31
4/09/2025	49.23	52.42	48.07	52.25	9,854,017	51.63
4/08/2025	51.13	51.33	49.05	49.66	9,528,399	49.07
4/07/2025	51.51	52.13	49.85	50.83	7,889,095	50.22
4/04/2025	56.98	56.99	52.71	52.73	8,633,426	52.10
4/03/2025	57.00	57.05	55.62	56.25	7,158,718	55.58
4/02/2025	56.51	56.55	55.87	56.23	3,263,895	55.56
4/01/2025	56.11	56.28	55.56	56.26	4,612,258	55.59
3/31/2025	55.45	56.28	55.07	56.07	7,010,914	55.40
3/28/2025	54.81	55.40	54.53	54.99	3,830,180	54.33
3/27/2025	53.95	54.58	53.70	54.47	5,189,872	53.82
3/26/2025	53.12	54.01	52.95	53.86	3,618,215	53.22
3/25/2025	54.10	54.24	52.65	52.85	5,101,588	52.22
3/24/2025	54.39	55.23	54.20	54.33	4,164,237	53.68
3/21/2025	54.80	55.28	54.21	54.55	7,961,574	53.90
3/20/2025	55.04	55.45	54.75	54.98	3,984,613	54.32
3/19/2025	54.73	55.17	54.50	54.91	4,313,317	54.25
3/18/2025	54.45	54.80	53.88	54.77	4,937,087	54.12
3/17/2025	54.79	55.33	54.30	54.71	4,838,691	54.06
3/14/2025	53.92	54.80	53.69	54.68	5,187,741	54.03
3/13/2025	53.92	54.40	53.62	54.09	3,448,770	53.44
3/12/2025	54.52	54.80	53.52	53.72	5,083,273	53.08
3/11/2025	56.69	56.97	55.00	55.14	4,316,667	54.48
3/10/2025	55.49	57.13	55.05	56.54	6,307,146	55.86
3/07/2025	53.73	55.53	53.53	55.22	6,524,651	54.56
3/06/2025	54.08	54.35	53.27	53.69	3,507,282	53.05
3/05/2025	54.03	54.53	53.78	54.10	4,345,637	53.45