Dominion Resources (NY: D )

79.41 USD +0.03 (+0.04%)
Official Closing Price Updated: 7:44 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 73.98 75.91 73.61 75.20 4,056,570 +1.71(+2.33%)
Oct 28, 2016 73.38 73.78 72.99 73.49 1,767,661 +0.19(+0.26%)
Oct 27, 2016 73.43 73.80 72.82 73.30 1,772,485 -0.53(-0.72%)
Oct 26, 2016 73.29 73.93 72.89 73.83 1,685,624 +0.43(+0.59%)
Oct 25, 2016 73.12 73.46 72.80 73.40 2,079,497 +0.28(+0.38%)
Oct 24, 2016 73.13 73.35 72.53 73.12 2,433,042 +0.28(+0.38%)
Oct 21, 2016 72.66 73.06 72.43 72.84 1,510,791 -0.27(-0.37%)
Oct 20, 2016 73.28 73.47 73.01 73.11 1,313,779 -0.10(-0.14%)
Oct 19, 2016 73.40 73.51 72.83 73.21 1,763,275 -0.16(-0.22%)
Oct 18, 2016 73.32 73.72 72.65 73.37 1,641,800 +0.54(+0.74%)
Oct 17, 2016 73.03 73.30 72.53 72.83 1,613,690 +0.05(+0.07%)
Oct 14, 2016 73.16 73.47 72.70 72.78 1,694,062 -0.53(-0.72%)
Oct 13, 2016 72.16 73.88 72.09 73.31 3,113,715 +1.15(+1.59%)
Oct 12, 2016 71.72 72.34 71.69 72.16 1,541,202 +0.47(+0.66%)
Oct 11, 2016 72.20 72.28 71.44 71.69 2,573,310 -0.53(-0.73%)
Oct 10, 2016 71.60 72.31 71.39 72.22 1,827,580 +0.72(+1.01%)
Oct 07, 2016 72.40 73.10 71.41 71.50 1,882,762 -0.41(-0.57%)
Oct 06, 2016 71.63 72.28 71.35 71.91 2,105,852 +0.03(+0.04%)
Oct 05, 2016 72.20 72.64 71.32 71.88 3,053,060 -0.27(-0.37%)
Oct 04, 2016 73.08 73.10 71.70 72.15 3,177,488 -1.13(-1.54%)
Oct 03, 2016 74.21 74.21 72.88 73.28 2,483,795 -0.99(-1.33%)
Sep 30, 2016 75.10 75.32 73.83 74.27 3,149,724 -0.48(-0.64%)
Sep 29, 2016 75.84 75.95 74.49 74.75 2,445,979 -1.09(-1.44%)
Sep 28, 2016 75.98 76.11 75.08 75.84 2,036,968 +0.06(+0.08%)
Sep 27, 2016 76.90 77.25 75.64 75.78 2,936,914 -0.82(-1.07%)
Sep 26, 2016 77.03 77.22 76.39 76.60 2,521,747 -0.41(-0.53%)
Sep 23, 2016 76.84 77.24 76.22 77.01 2,050,553 -0.03(-0.04%)
Sep 22, 2016 77.00 77.32 76.52 77.04 2,083,062 +0.29(+0.38%)
Sep 21, 2016 75.75 76.78 75.38 76.75 2,784,743 +1.12(+1.48%)
Sep 20, 2016 76.25 76.36 75.61 75.63 2,432,142 -0.27(-0.36%)
Sep 19, 2016 75.12 75.93 75.03 75.90 2,133,317 +0.84(+1.12%)
Sep 16, 2016 74.25 75.30 73.95 75.06 4,744,365 +0.61(+0.82%)
Sep 15, 2016 73.86 74.62 73.56 74.45 2,162,971 +0.66(+0.89%)
Sep 14, 2016 73.66 74.41 73.42 73.79 1,811,986 +0.27(+0.37%)
Sep 13, 2016 73.86 74.03 73.16 73.52 3,079,119 -0.53(-0.72%)
Sep 12, 2016 72.57 74.22 72.55 74.05 3,193,765 +1.55(+2.14%)
Sep 09, 2016 74.90 74.96 72.49 72.50 2,994,926 -3.01(-3.99%)
Sep 08, 2016 75.18 75.59 74.89 75.51 2,603,931 +0.12(+0.16%)
Sep 07, 2016 75.32 75.66 75.05 75.39 1,662,533 -0.11(-0.15%)
Sep 06, 2016 75.21 75.82 74.97 75.50 2,477,423 +0.75(+1.00%)
Sep 02, 2016 74.05 74.75 74.75 74.75 1,794,900 +0.69(+0.93%)
Sep 01, 2016 74.18 74.34 73.78 74.06 2,144,244 -0.10(-0.13%)
Aug 31, 2016 73.99 74.34 73.68 74.16 3,448,820 -0.79(-1.05%)
Aug 30, 2016 75.65 76.02 74.84 74.95 2,415,477 -0.74(-0.98%)
Aug 29, 2016 75.09 75.69 75.04 75.69 3,758,852 +0.95(+1.27%)
Aug 26, 2016 76.27 76.89 74.66 74.74 3,243,742 -1.50(-1.97%)
Aug 25, 2016 76.02 76.56 75.90 76.24 2,193,258 +0.12(+0.16%)
Aug 24, 2016 75.60 76.22 75.43 76.12 2,155,391 +0.29(+0.38%)
Aug 23, 2016 76.38 76.78 75.83 75.83 2,096,191 -0.45(-0.59%)
Aug 22, 2016 75.95 76.58 75.71 76.28 2,308,195 +0.48(+0.63%)
Aug 19, 2016 76.49 76.63 75.31 75.80 3,134,504 -1.06(-1.38%)
Aug 18, 2016 76.41 76.86 76.14 76.86 4,115,968 +0.21(+0.27%)
Aug 17, 2016 74.68 76.68 74.32 76.65 4,822,026 +1.97(+2.64%)
Aug 16, 2016 74.89 75.08 74.54 74.68 4,912,908 -0.32(-0.43%)
Aug 15, 2016 75.81 76.33 74.98 75.00 1,978,651 -0.96(-1.26%)
Aug 12, 2016 75.78 76.64 75.51 75.96 3,452,784 +0.56(+0.74%)
Aug 11, 2016 75.09 75.56 74.88 75.40 3,495,052 +0.39(+0.52%)
Aug 10, 2016 75.01 75.36 74.71 75.01 5,318,385 +0.28(+0.37%)
Aug 09, 2016 74.69 75.01 74.10 74.73 7,438,906 -0.26(-0.35%)
Aug 08, 2016 75.07 75.65 74.62 74.99 2,588,613 -0.38(-0.50%)
Aug 05, 2016 76.30 76.30 75.24 75.37 2,437,625 -1.05(-1.37%)
Aug 04, 2016 76.75 77.33 76.31 76.42 2,221,605 -0.33(-0.43%)
Aug 03, 2016 77.57 77.93 76.39 76.75 2,761,939 -0.62(-0.80%)
Aug 02, 2016 77.32 77.58 76.63 77.37 2,628,545 -0.21(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.