Dominion Resources (D)

Historical Prices For Dominion Resources (D)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	61.38	61.40	60.37	60.68	3,015,622	60.68
10/22/2025	60.84	61.58	60.74	60.90	3,928,312	60.90
10/21/2025	61.63	61.75	60.45	60.87	3,589,188	60.87
10/20/2025	60.92	61.66	60.85	61.45	3,726,066	61.45
10/17/2025	60.62	60.74	60.09	60.58	4,457,109	60.58
10/16/2025	61.76	62.52	60.61	60.62	5,117,083	60.62
10/15/2025	61.71	61.97	61.32	61.69	4,450,035	61.69
10/14/2025	61.40	61.86	61.23	61.52	4,398,610	61.52
10/13/2025	60.76	61.39	60.63	61.34	2,979,671	61.34
10/10/2025	60.45	61.15	60.29	60.97	3,937,814	60.97
10/09/2025	60.85	61.23	60.02	60.26	4,198,200	60.26
10/08/2025	61.23	0.00	60.10	60.57	5,312,385	60.57
10/07/2025	62.00	62.37	60.78	60.87	9,523,733	60.87
10/06/2025	61.63	61.78	61.03	61.50	5,903,635	61.50
10/03/2025	61.16	62.05	61.16	61.53	4,021,990	61.53
10/02/2025	60.59	61.58	60.59	61.09	3,583,914	61.09
10/01/2025	61.31	61.75	60.89	60.90	3,635,583	60.90
9/30/2025	61.03	61.21	60.74	61.17	2,829,490	61.17
9/29/2025	60.57	61.07	60.35	60.92	3,467,169	60.92
9/26/2025	60.01	60.43	59.70	60.33	3,124,798	60.33
9/25/2025	61.08	61.12	59.56	59.67	4,096,377	59.67
9/24/2025	61.08	61.52	60.88	61.02	4,463,575	61.02
9/23/2025	59.75	61.21	59.65	61.12	4,318,119	61.12
9/22/2025	59.92	60.29	59.08	59.82	6,387,723	59.82
9/19/2025	60.04	60.19	59.30	59.85	9,145,933	59.85
9/18/2025	59.14	60.12	58.80	59.74	4,527,544	59.74
9/17/2025	59.63	59.98	59.45	59.60	3,492,047	59.60
9/16/2025	60.43	60.55	59.35	59.40	4,550,746	59.40
9/15/2025	60.05	60.75	60.00	60.58	6,002,449	60.58
9/12/2025	59.75	60.54	59.65	60.05	3,979,882	60.05
9/11/2025	59.13	60.10	59.08	60.01	4,658,083	60.01
9/10/2025	58.50	59.59	57.96	59.42	7,992,979	59.42
9/09/2025	57.89	58.95	57.81	58.85	5,633,947	58.85
9/08/2025	57.98	58.16	57.55	57.95	5,246,091	57.95
9/05/2025	58.29	58.59	57.78	58.19	4,895,976	58.19
9/04/2025	59.43	59.57	58.48	58.79	5,589,328	58.12
9/03/2025	58.89	59.22	58.55	58.92	4,454,644	58.25
9/02/2025	59.54	59.80	58.88	59.14	3,838,340	58.47
8/29/2025	59.78	60.19	59.66	59.90	4,254,156	59.22
8/28/2025	60.40	60.41	59.72	59.81	3,771,868	59.13
8/27/2025	59.98	60.50	59.95	60.34	3,533,944	59.65
8/26/2025	60.23	60.30	59.19	59.82	6,066,924	59.14
8/25/2025	61.20	61.69	59.69	60.19	9,794,467	59.51
8/22/2025	61.50	62.42	61.50	61.90	4,595,565	61.20
8/21/2025	61.25	61.57	60.96	61.25	2,557,798	60.55
8/20/2025	61.58	62.46	61.37	61.52	3,052,003	60.82
8/19/2025	60.53	61.33	60.51	61.30	2,823,413	60.60
8/18/2025	61.21	61.27	60.35	60.40	2,865,606	59.71
8/15/2025	61.31	61.32	60.74	61.14	6,543,696	60.45
8/14/2025	61.83	61.98	60.98	61.18	3,876,184	60.48
8/13/2025	61.58	62.15	61.33	62.10	4,102,502	61.39
8/12/2025	61.49	61.77	60.98	61.31	3,461,329	60.61
8/11/2025	62.00	62.17	61.48	61.49	4,151,753	60.79
8/08/2025	62.00	62.26	61.56	61.81	3,894,886	61.11
8/07/2025	60.84	61.98	60.61	61.74	5,414,595	61.04
8/06/2025	61.25	61.90	60.95	60.97	5,407,484	60.28
8/05/2025	61.32	61.67	60.62	61.08	10,021,177	60.39
8/04/2025	60.64	61.58	60.31	61.13	6,820,119	60.44
8/01/2025	59.08	60.78	59.05	60.41	7,653,343	59.72
7/31/2025	57.74	58.51	57.53	58.45	9,135,312	57.79
7/30/2025	58.65	59.00	57.99	58.25	4,091,723	57.59
7/29/2025	58.15	58.69	57.89	58.66	2,976,674	57.99
7/28/2025	58.60	58.69	57.82	58.00	2,908,086	57.34
7/25/2025	58.75	58.98	58.45	58.75	2,908,668	58.08
7/24/2025	58.36	59.14	58.17	58.75	3,970,555	58.08