Dominion Resources (D)

Historical Prices For Dominion Resources (D)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	5,589,333	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
7/23/2025	58.55	58.87	57.90	58.29	5,192,611	57.63
7/22/2025	57.82	58.63	57.44	58.51	4,017,742	57.85
7/21/2025	58.16	58.35	57.67	57.69	4,380,178	57.03
7/18/2025	57.76	58.68	57.61	58.09	5,451,468	57.43
7/17/2025	56.91	57.97	56.72	57.61	3,787,847	56.96
7/16/2025	56.58	57.36	56.41	57.17	4,411,093	56.52
7/15/2025	56.99	57.11	56.19	56.55	2,985,804	55.91
7/14/2025	57.31	57.65	56.79	57.20	3,219,200	56.55
7/11/2025	57.52	57.84	57.12	57.39	4,726,274	56.74
7/10/2025	56.67	58.32	56.52	58.16	3,655,142	57.50
7/09/2025	56.48	57.23	56.27	57.15	2,890,213	56.50
7/08/2025	56.07	56.50	55.36	56.32	4,397,625	55.68
7/07/2025	56.78	57.00	56.08	56.44	4,271,971	55.80
7/03/2025	57.25	57.61	56.66	56.86	3,095,641	56.21
7/02/2025	57.50	58.17	57.03	57.42	7,517,737	56.77