Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 63.95 63.95 63.95 2,268,409 +0.97(+1.54%)
Dec 30, 2020 62.63 63.22 62.52 62.99 2,268,409 +0.15(+0.24%)
Dec 29, 2020 62.90 63.33 62.49 62.83 4,372,570 +0.15(+0.24%)
Dec 28, 2020 63.36 63.55 62.53 62.68 3,722,344 -0.45(-0.71%)
Dec 24, 2020 62.97 63.20 62.54 63.13 1,252,145 +0.16(+0.26%)
Dec 23, 2020 62.93 63.67 62.82 62.97 3,242,217 +0.46(+0.73%)
Dec 22, 2020 63.37 63.41 62.42 62.51 7,351,965 -0.87(-1.37%)
Dec 21, 2020 63.42 63.61 62.78 63.38 8,220,509 -0.72(-1.13%)
Dec 18, 2020 64.32 64.77 63.84 64.10 17,843,632 -0.48(-0.74%)
Dec 17, 2020 64.75 65.21 64.41 64.58 5,232,951 +0.65(+1.01%)
Dec 16, 2020 64.86 65.28 63.91 63.93 5,587,962 -0.26(-0.41%)
Dec 15, 2020 63.86 64.37 63.38 64.19 4,606,133 +0.86(+1.36%)
Dec 14, 2020 64.11 64.23 63.26 63.33 4,884,288 -0.37(-0.59%)
Dec 11, 2020 62.86 63.82 62.86 63.71 4,577,521 +0.50(+0.79%)
Dec 10, 2020 63.79 64.04 62.90 63.21 7,553,913 +0.02(+0.03%)
Dec 09, 2020 63.45 63.65 62.22 63.19 9,418,899 -0.43(-0.67%)
Dec 08, 2020 64.31 64.46 63.44 63.61 10,286,989 -1.14(-1.76%)
Dec 07, 2020 64.36 64.94 64.08 64.75 7,396,757 +0.22(+0.34%)
Dec 04, 2020 66.72 66.99 64.44 64.53 7,334,146 -2.14(-3.21%)
Dec 03, 2020 67.54 67.74 66.54 66.68 4,059,772 -1.06(-1.57%)
Dec 02, 2020 67.54 68.06 67.01 67.74 4,349,451 +0.10(+0.15%)
Dec 01, 2020 66.87 68.44 66.74 67.64 7,538,067 +1.41(+2.13%)
Nov 30, 2020 66.56 67.34 66.15 66.23 9,976,767 -0.46(-0.70%)
Nov 27, 2020 67.01 67.14 66.14 66.69 2,433,554 -0.31(-0.47%)
Nov 25, 2020 67.36 67.60 66.11 67.01 4,606,142 +0.03(+0.04%)
Nov 24, 2020 67.24 67.49 66.74 66.98 6,233,781 +0.28(+0.42%)
Nov 23, 2020 66.55 67.14 66.10 66.70 6,854,014 +0.34(+0.51%)
Nov 20, 2020 67.24 67.97 66.28 66.36 5,840,460 -0.94(-1.39%)
Nov 19, 2020 68.26 68.35 67.06 67.30 7,284,962 -1.22(-1.79%)
Nov 18, 2020 71.28 71.30 68.36 68.52 6,023,277 -2.50(-3.52%)
Nov 17, 2020 72.00 72.68 70.95 71.02 4,524,987 -1.60(-2.21%)
Nov 16, 2020 72.57 72.76 71.81 72.62 4,381,481 +0.96(+1.34%)
Nov 13, 2020 71.87 72.32 71.49 71.66 3,288,510 +0.30(+0.41%)
Nov 12, 2020 71.95 72.22 70.71 71.37 4,251,275 -0.93(-1.28%)
Nov 11, 2020 72.57 73.27 71.92 72.30 3,082,672 -0.07(-0.09%)
Nov 10, 2020 71.37 72.56 71.00 72.36 5,247,038 +1.47(+2.07%)
Nov 09, 2020 72.24 73.37 70.81 70.89 5,668,211 +0.27(+0.38%)
Nov 06, 2020 70.34 71.71 69.98 70.62 4,803,704 +0.47(+0.67%)
Nov 05, 2020 69.40 71.34 69.12 70.15 4,995,158 +0.37(+0.53%)
Nov 04, 2020 69.95 71.80 69.70 69.78 4,465,929 -0.18(-0.25%)
Nov 03, 2020 69.85 71.09 69.36 69.96 5,393,894 +1.05(+1.53%)
Nov 02, 2020 68.30 69.31 67.44 68.90 3,997,153 +1.11(+1.64%)
Oct 30, 2020 67.87 68.65 67.11 67.79 4,152,117 -0.51(-0.75%)
Oct 29, 2020 67.33 69.56 66.81 68.30 6,293,455 +0.97(+1.44%)
Oct 28, 2020 68.52 69.19 67.24 67.33 4,012,505 -2.25(-3.24%)
Oct 27, 2020 68.80 70.29 68.68 69.59 4,922,462 +0.63(+0.92%)
Oct 26, 2020 67.87 69.29 67.87 68.95 4,816,748 +0.49(+0.71%)
Oct 23, 2020 68.93 69.10 67.94 68.46 2,828,441 -0.03(-0.05%)
Oct 22, 2020 67.67 68.61 67.58 68.50 2,538,874 +0.80(+1.18%)
Oct 21, 2020 68.52 68.60 67.62 67.70 4,057,836 -0.72(-1.05%)
Oct 20, 2020 68.74 69.06 68.11 68.41 3,793,534 +0.15(+0.22%)
Oct 19, 2020 68.89 69.18 68.05 68.26 3,074,202 -0.43(-0.63%)
Oct 16, 2020 68.35 69.38 68.35 68.69 3,899,802 +0.51(+0.74%)
Oct 15, 2020 67.56 68.58 67.38 68.19 3,542,277 -0.20(-0.30%)
Oct 14, 2020 69.09 69.19 68.20 68.39 2,341,192 -0.44(-0.64%)
Oct 13, 2020 69.03 69.23 67.98 68.83 4,708,348 -0.72(-1.03%)
Oct 12, 2020 69.00 70.03 68.94 69.54 2,732,543 +0.54(+0.78%)
Oct 09, 2020 69.45 69.72 68.68 69.00 3,185,048 -0.24(-0.34%)
Oct 08, 2020 68.50 70.01 68.21 69.24 3,683,762 +0.88(+1.28%)
Oct 07, 2020 68.53 68.77 67.86 68.36 2,544,691 -0.08(-0.11%)
Oct 06, 2020 67.81 68.99 67.40 68.44 4,294,678 +0.86(+1.27%)
Oct 05, 2020 67.17 68.09 66.84 67.58 3,465,978 +0.24(+0.36%)
Oct 02, 2020 66.13 67.97 65.71 67.33 4,161,954 +1.02(+1.54%)
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.