Dominion Resources (D)
54.04 +0.21 (0.39%)
Dominion Resources is a major energy company that focuses on the generation and distribution of electricity and natural gas. The company operates a diverse portfolio of energy assets, including power plants that produce electricity from a mix of renewable and traditional sources, and an extensive pipeline network that delivers natural gas to residential and commercial customers. Dominion Resources is committed to sustainable energy practices and aims to transition toward cleaner energy solutions while ensuring reliable service for its customers. The company also engages in various renewable energy initiatives, seeking to enhance its role in the energy transition and support environmental stewardship in the regions it serves.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 53.83 | 54.44 | 53.72 | 54.04 | 2,985,390 | 54.04 |
| 12/12/2024 | 54.45 | 54.51 | 53.54 | 53.83 | 6,079,833 | 53.83 |
| 12/11/2024 | 55.06 | 55.21 | 54.00 | 54.27 | 4,155,097 | 54.27 |
| 12/10/2024 | 55.37 | 55.41 | 54.22 | 55.01 | 5,099,012 | 55.01 |
| 12/09/2024 | 56.05 | 56.26 | 55.43 | 55.59 | 6,352,176 | 55.59 |
| 12/06/2024 | 57.00 | 57.11 | 55.82 | 56.05 | 3,453,930 | 56.05 |
| 12/05/2024 | 56.40 | 57.38 | 56.20 | 56.91 | 6,162,979 | 56.91 |
| 12/04/2024 | 56.47 | 56.92 | 55.95 | 56.36 | 4,593,540 | 56.36 |
| 12/03/2024 | 57.70 | 57.88 | 56.66 | 56.67 | 8,405,733 | 56.67 |
| 12/02/2024 | 58.76 | 58.76 | 57.28 | 57.34 | 5,659,871 | 57.34 |
| 11/29/2024 | 59.18 | 59.39 | 58.51 | 58.75 | 2,553,322 | 58.75 |
| 11/27/2024 | 59.58 | 60.27 | 59.42 | 59.70 | 5,401,080 | 59.03 |
| 11/26/2024 | 58.55 | 59.34 | 58.26 | 59.12 | 4,576,308 | 58.46 |
| 11/25/2024 | 58.50 | 58.97 | 58.23 | 58.53 | 5,578,725 | 57.88 |
| 11/22/2024 | 58.65 | 58.92 | 57.93 | 58.14 | 4,785,166 | 57.49 |
| 11/21/2024 | 58.00 | 58.43 | 57.53 | 58.37 | 3,871,747 | 57.72 |
| 11/20/2024 | 57.62 | 57.89 | 57.35 | 57.80 | 2,632,590 | 57.15 |
| 11/19/2024 | 57.47 | 57.68 | 56.95 | 57.59 | 3,378,779 | 56.95 |
| 11/18/2024 | 57.29 | 58.24 | 57.02 | 57.71 | 4,293,698 | 57.06 |
| 11/15/2024 | 56.20 | 57.66 | 56.00 | 57.63 | 5,808,424 | 56.99 |
| 11/14/2024 | 56.74 | 57.11 | 55.99 | 56.19 | 4,822,288 | 55.56 |
| 11/13/2024 | 57.51 | 57.65 | 55.82 | 56.58 | 6,497,923 | 55.95 |
| 11/12/2024 | 57.96 | 58.10 | 56.80 | 57.03 | 4,992,697 | 56.39 |
| 11/11/2024 | 57.81 | 58.67 | 57.65 | 58.15 | 2,883,653 | 57.50 |
| 11/08/2024 | 56.65 | 58.08 | 56.56 | 57.79 | 5,554,528 | 57.14 |
| 11/07/2024 | 57.42 | 57.58 | 56.60 | 56.63 | 5,971,275 | 56.00 |
| 11/06/2024 | 58.28 | 58.34 | 57.05 | 57.07 | 5,770,431 | 56.43 |
| 11/05/2024 | 57.44 | 58.66 | 57.18 | 58.59 | 3,812,254 | 57.93 |
| 11/04/2024 | 58.40 | 58.55 | 57.27 | 57.62 | 6,336,914 | 56.98 |
| 11/01/2024 | 59.93 | 61.97 | 58.94 | 58.99 | 8,602,571 | 58.33 |
| 10/31/2024 | 58.76 | 59.95 | 58.51 | 59.53 | 5,969,597 | 58.86 |
| 10/30/2024 | 58.81 | 59.06 | 58.07 | 58.45 | 4,086,153 | 57.80 |
| 10/29/2024 | 59.82 | 59.91 | 58.62 | 58.62 | 4,938,838 | 57.96 |
| 10/28/2024 | 59.92 | 60.38 | 59.74 | 60.12 | 2,928,971 | 59.45 |
| 10/25/2024 | 61.00 | 61.16 | 59.49 | 59.58 | 3,200,544 | 58.91 |
| 10/24/2024 | 60.94 | 61.26 | 60.53 | 60.77 | 2,590,970 | 60.09 |
| 10/23/2024 | 59.95 | 60.93 | 59.79 | 60.93 | 2,642,434 | 60.25 |
| 10/22/2024 | 59.45 | 60.20 | 58.79 | 60.00 | 4,220,603 | 59.33 |
| 10/21/2024 | 60.16 | 60.67 | 59.84 | 60.03 | 3,521,649 | 59.36 |
| 10/18/2024 | 59.77 | 60.00 | 59.14 | 59.92 | 4,053,134 | 59.25 |
| 10/17/2024 | 60.58 | 60.73 | 59.64 | 59.74 | 4,925,314 | 59.07 |
| 10/16/2024 | 58.75 | 60.72 | 57.74 | 60.55 | 8,463,486 | 59.87 |
| 10/15/2024 | 57.22 | 58.16 | 57.21 | 57.61 | 3,086,759 | 56.97 |
| 10/14/2024 | 56.19 | 56.98 | 56.02 | 56.93 | 3,353,772 | 56.29 |
| 10/11/2024 | 55.49 | 56.29 | 55.42 | 56.22 | 3,479,280 | 55.59 |
| 10/10/2024 | 56.58 | 56.86 | 55.47 | 55.49 | 5,511,160 | 54.87 |
| 10/09/2024 | 56.78 | 57.23 | 56.02 | 56.38 | 2,736,200 | 55.75 |
| 10/08/2024 | 57.42 | 57.44 | 56.81 | 56.81 | 3,150,479 | 56.17 |
| 10/07/2024 | 58.00 | 58.02 | 56.88 | 57.09 | 2,467,005 | 56.45 |
| 10/04/2024 | 57.44 | 58.30 | 57.23 | 58.23 | 2,459,479 | 57.58 |
| 10/03/2024 | 58.48 | 58.59 | 57.96 | 58.08 | 2,216,295 | 57.43 |
| 10/02/2024 | 58.00 | 58.45 | 57.90 | 58.36 | 2,125,084 | 57.71 |
| 10/01/2024 | 57.69 | 58.73 | 57.41 | 58.24 | 4,088,336 | 57.59 |
| 9/30/2024 | 57.47 | 57.80 | 57.07 | 57.79 | 3,564,637 | 57.14 |
| 9/27/2024 | 57.36 | 57.56 | 57.01 | 57.16 | 3,656,186 | 56.52 |
| 9/26/2024 | 57.14 | 57.90 | 56.95 | 57.13 | 4,702,770 | 56.49 |
| 9/25/2024 | 57.38 | 57.38 | 56.73 | 57.22 | 5,105,991 | 56.58 |
| 9/24/2024 | 57.46 | 58.06 | 56.95 | 57.02 | 5,675,716 | 56.38 |
| 9/23/2024 | 58.00 | 58.17 | 57.57 | 57.86 | 4,278,190 | 57.21 |
| 9/20/2024 | 57.74 | 57.99 | 57.18 | 57.93 | 9,329,891 | 57.28 |
| 9/19/2024 | 57.22 | 57.66 | 56.83 | 57.48 | 4,107,424 | 56.84 |
| 9/18/2024 | 58.29 | 58.35 | 57.02 | 57.41 | 2,983,107 | 56.77 |
| 9/17/2024 | 58.40 | 58.72 | 57.92 | 58.35 | 3,504,468 | 57.70 |
| 9/16/2024 | 58.42 | 58.94 | 58.08 | 58.53 | 3,284,007 | 57.88 |