Dominion Resources (NY: D )

72.29 USD +0.49 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 79.80 79.80 76.39 78.18 8,247,000 -3.10(-3.81%)
Feb 27, 2020 85.42 85.72 81.19 81.28 4,545,764 -5.49(-6.33%)
Feb 26, 2020 88.20 88.80 86.71 86.77 3,902,002 -1.02(-1.16%)
Feb 25, 2020 89.80 90.14 87.54 87.79 3,879,930 -2.01(-2.24%)
Feb 24, 2020 89.04 90.89 88.85 89.80 4,664,616 +0.42(+0.47%)
Feb 21, 2020 89.05 89.75 88.91 89.38 3,126,300 +0.13(+0.15%)
Feb 20, 2020 87.80 89.32 87.72 89.25 3,034,845 +1.41(+1.61%)
Feb 19, 2020 88.98 89.20 87.66 87.84 2,665,783 -1.14(-1.28%)
Feb 18, 2020 87.89 89.01 87.31 88.98 3,419,494 +1.52(+1.74%)
Feb 14, 2020 86.39 87.61 86.20 87.46 2,881,200 +1.22(+1.41%)
Feb 13, 2020 85.75 86.91 85.75 86.24 3,571,435 +0.46(+0.54%)
Feb 12, 2020 85.00 86.18 84.85 85.78 3,463,842 +0.56(+0.66%)
Feb 11, 2020 85.25 86.22 84.86 85.22 3,759,839 +0.63(+0.74%)
Feb 10, 2020 84.81 85.00 84.21 84.59 2,329,131 -0.22(-0.26%)
Feb 07, 2020 85.44 85.63 84.76 84.81 2,276,600 -0.46(-0.54%)
Feb 06, 2020 85.10 85.69 84.77 85.27 1,594,294 +0.35(+0.41%)
Feb 05, 2020 84.44 85.22 84.12 84.92 2,603,955 +0.36(+0.43%)
Feb 04, 2020 85.99 86.05 84.53 84.56 3,025,778 -1.28(-1.49%)
Feb 03, 2020 85.95 86.14 85.63 85.84 2,030,330 +0.09(+0.10%)
Jan 31, 2020 86.36 86.61 85.23 85.75 3,968,200 -0.73(-0.84%)
Jan 30, 2020 85.34 86.69 84.93 86.48 3,380,489 +1.09(+1.28%)
Jan 29, 2020 84.59 85.46 84.44 85.39 2,973,061 +0.87(+1.03%)
Jan 28, 2020 83.45 84.61 83.43 84.52 2,718,331 +1.20(+1.44%)
Jan 27, 2020 83.95 84.20 83.19 83.32 2,225,981 -0.68(-0.81%)
Jan 24, 2020 84.04 84.34 83.47 84.00 2,640,800 -0.07(-0.08%)
Jan 23, 2020 83.69 84.14 83.40 84.07 2,270,945 +0.38(+0.45%)
Jan 22, 2020 84.26 84.42 83.67 83.69 2,279,415 -0.34(-0.40%)
Jan 21, 2020 84.00 84.30 83.04 84.03 4,519,983 -0.02(-0.02%)
Jan 17, 2020 83.74 84.08 82.84 84.05 3,610,800 +0.54(+0.65%)
Jan 16, 2020 83.00 83.74 82.81 83.51 2,655,929 +0.52(+0.63%)
Jan 15, 2020 82.16 82.99 82.13 82.99 2,749,403 +1.04(+1.27%)
Jan 14, 2020 81.98 82.19 81.26 81.95 2,871,953 -0.10(-0.12%)
Jan 13, 2020 82.08 82.41 81.94 82.05 1,726,622 -0.02(-0.02%)
Jan 10, 2020 82.06 82.63 81.97 82.07 2,420,200 +0.15(+0.18%)
Jan 09, 2020 81.53 82.06 81.51 81.92 2,206,473 +0.23(+0.28%)
Jan 08, 2020 82.42 82.48 81.56 81.69 2,591,089 -0.52(-0.63%)
Jan 07, 2020 82.18 82.48 81.96 82.21 2,560,081 -0.18(-0.22%)
Jan 06, 2020 81.85 82.65 81.85 82.39 2,164,381 +0.63(+0.77%)
Jan 03, 2020 81.81 82.55 81.73 81.76 2,840,700 -0.20(-0.24%)
Jan 02, 2020 82.88 82.94 81.51 81.96 3,004,243 -0.86(-1.04%)
Dec 31, 2019 82.27 82.86 82.06 82.82 2,856,500 +0.74(+0.90%)
Dec 30, 2019 81.76 82.08 81.61 82.08 1,845,344 +0.08(+0.10%)
Dec 27, 2019 81.45 82.02 81.25 82.00 1,989,300 +0.54(+0.66%)
Dec 26, 2019 81.37 81.47 81.08 81.46 1,481,197 +0.10(+0.12%)
Dec 24, 2019 81.49 81.49 80.73 81.36 1,027,700 -0.07(-0.09%)
Dec 23, 2019 82.30 82.40 81.03 81.43 3,486,025 -0.89(-1.08%)
Dec 20, 2019 82.29 82.39 81.34 82.32 7,757,200 +0.52(+0.64%)
Dec 19, 2019 81.55 81.97 81.01 81.80 3,947,468 +0.35(+0.43%)
Dec 18, 2019 81.84 82.14 80.56 81.45 4,609,776 -0.11(-0.13%)
Dec 17, 2019 81.71 82.23 81.51 81.56 3,863,455 -0.08(-0.10%)
Dec 16, 2019 81.05 81.64 80.67 81.64 3,767,014 +0.76(+0.94%)
Dec 13, 2019 80.50 81.21 80.28 80.88 3,414,400 +0.19(+0.24%)
Dec 12, 2019 80.79 81.18 80.36 80.69 3,370,823 -0.21(-0.26%)
Dec 11, 2019 80.48 80.99 80.31 80.90 3,455,213 +0.81(+1.01%)
Dec 10, 2019 79.92 80.43 79.79 80.09 3,081,476 +0.17(+0.21%)
Dec 09, 2019 80.98 81.12 79.77 79.92 4,341,700 -1.08(-1.33%)
Dec 06, 2019 80.94 81.49 80.88 81.00 3,275,600 -0.19(-0.23%)
Dec 05, 2019 81.17 81.34 80.60 81.19 3,606,651 -1.06(-1.29%)
Dec 04, 2019 81.71 82.49 81.61 82.25 4,844,378 +0.31(+0.38%)
Dec 03, 2019 82.22 82.58 81.51 81.94 4,853,672 -0.06(-0.07%)
Dec 02, 2019 82.87 82.95 81.99 82.00 3,602,906 -1.11(-1.34%)
Nov 29, 2019 83.39 83.65 82.79 83.11 1,872,500 +0.03(+0.04%)
Nov 27, 2019 83.48 83.70 83.01 83.08 2,145,800 -0.38(-0.46%)
Nov 26, 2019 83.35 83.85 83.03 83.46 4,119,607 +0.23(+0.28%)
Nov 25, 2019 83.55 83.93 82.96 83.23 2,687,720 -0.01(-0.01%)
Nov 22, 2019 83.20 83.35 82.36 83.24 2,383,900 +0.22(+0.26%)
Nov 21, 2019 82.99 83.16 82.61 83.02 2,555,430 +0.12(+0.14%)
Nov 20, 2019 82.55 83.06 82.29 82.90 2,722,483 +0.48(+0.58%)
Nov 19, 2019 82.33 82.68 81.74 82.42 2,383,271 -0.16(-0.19%)
Nov 18, 2019 82.26 83.16 82.22 82.58 3,707,917 +0.47(+0.57%)
Nov 15, 2019 81.51 82.16 81.39 82.11 2,859,900 +0.55(+0.67%)
Nov 14, 2019 80.88 81.81 80.84 81.56 3,296,964 +0.72(+0.89%)
Nov 13, 2019 80.02 81.03 79.91 80.84 2,008,899 +1.12(+1.40%)
Nov 12, 2019 79.98 80.08 79.53 79.72 2,170,073 +0.10(+0.13%)
Nov 11, 2019 80.08 80.23 79.52 79.62 2,311,580 -0.66(-0.82%)
Nov 08, 2019 80.30 80.97 79.95 80.28 3,361,000 -0.03(-0.04%)
Nov 07, 2019 80.62 81.00 79.94 80.31 3,592,416 -0.63(-0.78%)
Nov 06, 2019 81.36 81.44 80.81 80.94 3,983,695 -0.41(-0.50%)
Nov 05, 2019 82.76 82.87 81.33 81.35 3,525,839 -1.70(-2.05%)
Nov 04, 2019 83.04 83.46 82.55 83.05 2,923,660 -0.22(-0.26%)
Nov 01, 2019 83.25 83.73 82.57 83.27 3,169,600 +0.72(+0.87%)
Oct 31, 2019 82.03 82.59 81.70 82.55 2,424,013 +0.74(+0.90%)
Oct 30, 2019 81.80 82.28 81.41 81.81 2,382,468 +0.07(+0.09%)
Oct 29, 2019 81.11 81.83 81.07 81.74 2,544,605 +0.41(+0.50%)
Oct 28, 2019 81.52 81.97 81.09 81.33 2,224,863 -0.56(-0.68%)
Oct 25, 2019 82.94 83.00 81.41 81.89 2,697,700 -0.83(-1.00%)
Oct 24, 2019 82.71 83.12 82.55 82.72 2,271,719 +0.00(+0.00%)
Oct 23, 2019 82.82 83.19 82.14 82.72 2,699,135 -0.10(-0.12%)
Oct 22, 2019 82.58 83.23 82.33 82.82 2,701,192 +0.40(+0.49%)
Oct 21, 2019 82.27 82.47 81.86 82.42 2,102,450 +0.26(+0.32%)
Oct 18, 2019 82.06 82.44 81.72 82.16 3,210,300 -0.22(-0.27%)
Oct 17, 2019 81.86 82.68 81.66 82.38 2,484,994 +0.58(+0.71%)
Oct 16, 2019 81.29 81.89 81.02 81.80 2,590,352 +0.42(+0.52%)
Oct 15, 2019 81.30 81.55 80.95 81.38 2,443,157 +0.14(+0.17%)
Oct 14, 2019 82.09 82.19 81.07 81.24 3,250,084 -0.66(-0.81%)
Oct 11, 2019 81.98 82.59 81.35 81.90 3,088,900 +0.12(+0.15%)
Oct 10, 2019 81.13 81.84 80.45 81.78 3,260,466 +0.44(+0.54%)
Oct 09, 2019 80.94 81.64 80.80 81.34 2,771,370 +0.62(+0.77%)
Oct 08, 2019 81.06 81.22 80.45 80.72 2,755,648 -0.46(-0.57%)
Oct 07, 2019 81.51 81.62 80.88 81.18 2,753,092 -0.52(-0.64%)
Oct 04, 2019 79.79 81.76 79.73 81.70 4,608,500 +2.08(+2.61%)
Oct 03, 2019 80.01 80.04 78.95 79.62 4,696,307 -0.35(-0.44%)
Oct 02, 2019 80.99 81.18 79.81 79.97 3,619,445 -1.25(-1.54%)
Oct 01, 2019 80.86 81.26 80.55 81.22 3,095,480 +0.18(+0.22%)
Sep 30, 2019 80.99 81.39 80.72 81.04 2,712,466 +0.05(+0.06%)
Sep 27, 2019 80.97 81.02 80.45 80.99 2,793,800 +0.23(+0.28%)
Sep 26, 2019 80.70 81.05 80.18 80.76 2,498,248 +0.37(+0.46%)
Sep 25, 2019 80.84 80.89 79.83 80.39 3,668,833 -0.45(-0.56%)
Sep 24, 2019 80.88 81.43 80.61 80.84 4,390,375 -0.01(-0.01%)
Sep 23, 2019 80.73 81.17 80.53 80.85 3,290,637 +0.01(+0.01%)
Sep 20, 2019 81.24 81.24 80.33 80.84 8,193,600 -0.08(-0.10%)
Sep 19, 2019 80.35 81.04 79.93 80.92 3,068,241 +0.86(+1.07%)
Sep 18, 2019 79.39 80.50 79.35 80.06 4,519,660 +1.03(+1.30%)
Sep 17, 2019 78.89 79.43 78.53 79.03 3,293,910 +0.54(+0.69%)
Sep 16, 2019 78.54 78.72 77.92 78.49 2,517,611 -0.03(-0.04%)
Sep 13, 2019 78.17 79.00 77.94 78.52 3,669,100 -0.02(-0.03%)
Sep 12, 2019 78.78 79.08 77.92 78.54 3,063,604 +0.11(+0.14%)
Sep 11, 2019 77.00 78.43 76.69 78.43 4,484,259 +1.42(+1.84%)
Sep 10, 2019 76.42 77.08 76.36 77.01 3,233,320 +0.34(+0.44%)
Sep 09, 2019 76.37 76.89 76.05 76.67 3,848,839 +0.30(+0.39%)
Sep 06, 2019 77.65 77.84 76.27 76.37 3,740,200 -1.06(-1.37%)
Sep 05, 2019 77.91 78.10 77.15 77.43 3,943,077 -1.72(-2.17%)
Sep 04, 2019 79.09 79.29 78.62 79.15 2,718,300 +0.35(+0.44%)
Sep 03, 2019 77.62 78.86 77.51 78.80 3,118,423 +1.17(+1.51%)
Aug 30, 2019 77.68 78.00 77.13 77.63 3,623,600 -0.13(-0.17%)
Aug 29, 2019 77.42 77.80 76.93 77.76 3,071,659 +0.87(+1.13%)
Aug 28, 2019 77.15 77.35 76.50 76.89 2,133,920 -0.26(-0.34%)
Aug 27, 2019 77.19 77.53 76.81 77.15 3,499,794 +0.33(+0.43%)
Aug 26, 2019 76.26 76.86 75.77 76.82 1,731,686 +0.88(+1.16%)
Aug 23, 2019 76.84 77.25 75.52 75.94 3,525,300 -0.58(-0.76%)
Aug 22, 2019 77.13 77.21 76.16 76.52 3,569,277 -0.47(-0.61%)
Aug 21, 2019 77.03 77.37 76.79 76.99 3,300,327 +0.08(+0.10%)
Aug 20, 2019 77.65 77.74 76.81 76.91 3,206,743 -0.88(-1.13%)
Aug 19, 2019 76.80 78.08 76.61 77.79 3,665,716 +0.93(+1.21%)
Aug 16, 2019 77.32 77.46 76.79 76.86 3,594,300 -0.19(-0.25%)
Aug 15, 2019 75.25 77.35 75.12 77.05 4,898,986 +1.72(+2.28%)
Aug 14, 2019 75.57 76.48 75.16 75.33 7,296,286 -0.05(-0.07%)
Aug 13, 2019 74.30 75.46 74.22 75.38 3,455,633 +1.04(+1.40%)
Aug 12, 2019 74.94 75.10 73.85 74.34 3,384,250 -0.50(-0.67%)
Aug 09, 2019 75.37 75.75 74.62 74.84 4,607,100 -0.49(-0.65%)
Aug 08, 2019 74.39 75.52 73.81 75.33 4,467,925 +0.90(+1.21%)
Aug 07, 2019 75.01 75.12 73.89 74.43 4,843,053 -0.79(-1.05%)
Aug 06, 2019 74.96 75.54 73.76 75.22 7,842,182 +0.55(+0.74%)
Aug 05, 2019 76.24 76.36 74.32 74.67 4,971,923 -1.35(-1.78%)
Aug 02, 2019 76.35 77.10 75.86 76.02 4,318,900 +0.11(+0.14%)
Aug 01, 2019 74.61 76.56 74.40 75.91 5,513,740 +1.62(+2.18%)
Jul 31, 2019 74.55 75.52 73.46 74.29 6,681,315 -0.74(-0.99%)
Jul 30, 2019 74.90 75.57 74.44 75.03 4,199,616 -0.02(-0.03%)
Jul 29, 2019 75.47 75.53 74.60 75.05 2,818,522 -0.10(-0.13%)
Jul 26, 2019 74.73 75.35 74.61 75.15 3,076,500 +0.29(+0.39%)
Jul 25, 2019 75.15 75.43 74.61 74.86 3,417,229 -0.32(-0.43%)
Jul 24, 2019 75.66 75.72 74.89 75.18 3,101,903 -0.25(-0.33%)
Jul 23, 2019 76.10 76.20 75.27 75.43 3,175,604 -0.83(-1.09%)
Jul 22, 2019 76.88 76.93 75.78 76.26 2,956,664 -0.59(-0.77%)
Jul 19, 2019 77.19 77.62 76.67 76.85 3,114,900 -0.57(-0.74%)
Jul 18, 2019 77.29 77.48 76.47 77.42 3,089,504 +0.05(+0.06%)
Jul 17, 2019 77.80 78.14 77.32 77.37 3,254,695 -0.11(-0.14%)
Jul 16, 2019 77.94 78.16 77.06 77.48 2,599,174 -0.61(-0.78%)
Jul 15, 2019 77.50 78.22 77.25 78.09 2,695,726 +0.59(+0.76%)
Jul 12, 2019 78.03 78.09 77.17 77.50 3,009,700 -0.41(-0.53%)
Jul 11, 2019 78.04 78.27 77.07 77.91 2,750,219 -0.22(-0.28%)
Jul 10, 2019 78.26 78.56 77.85 78.13 3,665,344 -0.09(-0.12%)
Jul 09, 2019 78.26 78.27 77.51 78.22 2,554,543 +0.06(+0.08%)
Jul 08, 2019 78.11 78.51 77.67 78.16 3,181,667 +0.26(+0.33%)
Jul 05, 2019 77.68 78.08 76.87 77.90 2,535,200 -0.21(-0.27%)
Jul 03, 2019 77.71 78.72 77.50 78.11 2,323,400 +0.73(+0.94%)
Jul 02, 2019 77.38 77.86 77.10 77.38 3,407,546 +0.33(+0.43%)
Jul 01, 2019 77.18 77.55 76.32 77.05 4,657,728 -0.27(-0.35%)
Jun 28, 2019 76.73 77.54 76.66 77.32 6,014,300 +0.60(+0.78%)
Jun 27, 2019 76.52 76.88 76.20 76.72 3,452,743 +0.26(+0.34%)
Jun 26, 2019 78.54 78.61 76.43 76.46 4,253,517 -2.24(-2.85%)
Jun 25, 2019 79.16 79.36 78.50 78.70 3,563,258 -0.52(-0.66%)
Jun 24, 2019 78.45 79.47 78.14 79.22 5,455,875 +0.87(+1.11%)
Jun 21, 2019 77.66 78.44 76.71 78.35 8,070,400 +0.94(+1.21%)
Jun 20, 2019 77.50 78.08 76.75 77.41 3,340,524 +0.24(+0.31%)
Jun 19, 2019 76.20 77.48 76.16 77.17 4,075,180 +0.74(+0.97%)
Jun 18, 2019 76.92 76.92 75.76 76.43 3,410,053 +0.01(+0.01%)
Jun 17, 2019 76.85 77.33 75.64 76.42 3,638,786 -0.24(-0.31%)
Jun 14, 2019 76.15 76.83 75.88 76.66 3,964,300 +0.59(+0.78%)
Jun 13, 2019 75.39 76.08 75.18 76.07 7,525,167 +0.99(+1.32%)
Jun 12, 2019 74.55 75.35 74.15 75.08 11,598,123 +1.17(+1.58%)
Jun 11, 2019 75.34 75.40 73.54 73.91 9,241,978 -1.51(-2.00%)
Jun 10, 2019 75.67 75.75 75.05 75.42 3,520,126 -0.37(-0.49%)
Jun 07, 2019 76.94 77.64 75.78 75.79 5,142,800 -0.56(-0.73%)
Jun 06, 2019 76.61 76.79 76.03 76.35 5,093,244 -1.26(-1.62%)
Jun 05, 2019 76.23 78.11 75.80 77.61 3,738,439 +1.64(+2.16%)
Jun 04, 2019 75.88 76.16 74.48 75.97 2,951,458 +0.01(+0.01%)
Jun 03, 2019 75.32 76.07 74.91 75.96 2,833,821 +0.78(+1.04%)
May 31, 2019 74.46 75.30 74.21 75.18 3,256,400 +0.87(+1.17%)
May 30, 2019 75.17 75.60 74.04 74.31 3,645,537 -0.91(-1.21%)
May 29, 2019 76.52 76.65 75.12 75.22 3,139,336 -1.03(-1.35%)
May 28, 2019 77.91 77.91 76.22 76.25 5,656,209 -1.47(-1.89%)
May 24, 2019 78.15 78.31 77.68 77.72 2,083,000 -0.33(-0.42%)
May 23, 2019 77.43 78.14 77.22 78.05 3,272,914 +0.72(+0.93%)
May 22, 2019 76.73 77.55 76.58 77.33 2,832,434 +0.60(+0.78%)
May 21, 2019 76.13 77.08 75.75 76.73 3,505,224 +0.68(+0.89%)
May 20, 2019 75.79 76.39 75.55 76.05 2,702,592 +0.45(+0.60%)
May 17, 2019 74.72 75.79 74.67 75.60 2,474,300 +0.28(+0.37%)
May 16, 2019 74.23 75.40 74.07 75.32 2,659,520 +1.03(+1.39%)
May 15, 2019 74.79 74.92 74.29 74.29 2,871,006 -0.30(-0.40%)
May 14, 2019 75.48 75.62 74.47 74.59 2,907,595 -1.01(-1.34%)
May 13, 2019 74.31 75.77 74.31 75.60 3,522,165 +1.04(+1.39%)
May 10, 2019 73.26 74.59 73.07 74.56 2,335,900 +1.21(+1.65%)
May 09, 2019 73.75 73.99 72.61 73.35 3,652,296 -0.46(-0.62%)
May 08, 2019 75.00 75.20 73.75 73.81 3,180,462 -1.23(-1.64%)
May 07, 2019 75.39 75.48 74.64 75.04 3,684,486 -0.45(-0.60%)
May 06, 2019 76.79 76.79 75.40 75.49 3,725,936 -1.30(-1.69%)
May 03, 2019 75.76 77.03 75.59 76.79 3,126,300 -0.19(-0.25%)
May 02, 2019 77.28 77.39 76.46 76.98 2,450,280 -0.16(-0.21%)
May 01, 2019 77.50 77.85 76.92 77.14 2,878,320 -0.73(-0.94%)
Apr 30, 2019 76.29 77.91 76.20 77.87 3,359,873 +1.70(+2.23%)
Apr 29, 2019 76.51 76.61 75.79 76.17 2,598,745 -0.62(-0.81%)
Apr 26, 2019 76.81 77.30 76.66 76.79 1,702,300 +0.24(+0.31%)
Apr 25, 2019 75.95 76.82 75.75 76.55 2,215,821 +0.26(+0.34%)
Apr 24, 2019 75.54 76.38 75.38 76.29 2,836,496 +0.84(+1.11%)
Apr 23, 2019 74.75 75.59 74.60 75.45 2,922,922 +0.75(+1.00%)
Apr 22, 2019 74.82 75.06 74.41 74.70 2,351,369 -0.22(-0.29%)
Apr 18, 2019 75.27 75.67 74.89 74.92 3,307,600 -0.35(-0.46%)
Apr 17, 2019 75.22 75.69 74.67 75.27 3,022,972 +0.15(+0.20%)
Apr 16, 2019 76.48 76.99 75.03 75.12 3,079,298 -1.55(-2.02%)
Apr 15, 2019 76.55 76.92 76.18 76.67 3,362,633 +0.23(+0.30%)
Apr 12, 2019 76.15 76.50 75.62 76.44 2,062,900 +0.14(+0.18%)
Apr 11, 2019 75.88 76.31 75.69 76.30 2,169,896 +0.47(+0.62%)
Apr 10, 2019 76.50 76.88 75.54 75.83 4,466,185 -0.56(-0.73%)
Apr 09, 2019 76.60 76.83 76.01 76.39 3,272,281 -0.28(-0.37%)
Apr 08, 2019 77.27 77.30 76.40 76.67 3,525,699 -0.80(-1.03%)
Apr 05, 2019 76.91 77.50 76.44 77.47 4,478,300 +0.57(+0.74%)
Apr 04, 2019 77.10 77.12 76.29 76.90 2,701,580 -0.06(-0.08%)
Apr 03, 2019 76.85 77.26 76.24 76.96 3,358,515 -0.01(-0.01%)
Apr 02, 2019 76.80 77.00 76.03 76.97 3,934,742 +0.28(+0.37%)
Apr 01, 2019 76.57 76.84 75.77 76.69 3,488,837 +0.03(+0.04%)
Mar 29, 2019 75.51 76.77 75.22 76.66 5,008,300 +0.99(+1.31%)
Mar 28, 2019 76.81 77.05 75.59 75.67 4,236,348 -1.17(-1.52%)
Mar 27, 2019 76.72 76.92 76.30 76.84 4,460,694 -0.04(-0.05%)
Mar 26, 2019 76.05 76.93 75.79 76.88 2,658,279 +0.94(+1.24%)
Mar 25, 2019 75.72 76.04 75.20 75.94 3,770,606 +0.42(+0.56%)
Mar 22, 2019 75.19 75.89 75.05 75.52 5,324,200 +0.41(+0.55%)
Mar 21, 2019 75.11 75.49 74.90 75.11 4,049,422 +0.17(+0.23%)
Mar 20, 2019 75.45 75.45 74.77 74.94 4,655,686 -0.25(-0.33%)
Mar 19, 2019 76.67 76.72 75.00 75.19 5,730,525 -1.42(-1.85%)
Mar 18, 2019 77.10 77.16 76.27 76.61 3,797,612 -0.43(-0.56%)
Mar 15, 2019 76.44 77.22 76.24 77.04 13,411,000 +0.40(+0.52%)
Mar 14, 2019 76.60 76.74 76.07 76.64 5,120,645 +0.34(+0.45%)
Mar 13, 2019 76.35 76.53 76.14 76.30 4,801,409 -0.03(-0.04%)
Mar 12, 2019 76.50 76.67 76.04 76.33 4,095,186 +0.01(+0.01%)
Mar 11, 2019 75.62 76.49 75.62 76.32 3,727,034 +0.59(+0.78%)
Mar 08, 2019 76.23 76.35 75.14 75.73 3,754,500 -0.39(-0.51%)
Mar 07, 2019 76.11 76.47 75.85 76.12 4,242,879 +0.29(+0.38%)
Mar 06, 2019 75.56 76.10 75.25 75.83 4,962,976 +0.38(+0.50%)
Mar 05, 2019 75.27 75.96 75.12 75.45 6,087,363 +0.18(+0.24%)
Mar 04, 2019 74.92 75.27 74.13 75.27 4,604,186 +0.48(+0.64%)
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.