Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 66.66 67.51 66.53 67.03 5,236,607 +0.36(+0.54%)
Aug 28, 2020 66.66 66.80 66.11 66.68 3,501,393 +0.02(+0.03%)
Aug 27, 2020 67.07 67.44 66.54 66.66 3,907,690 -0.07(-0.10%)
Aug 26, 2020 66.74 67.09 66.31 66.73 3,169,394 -0.36(-0.53%)
Aug 25, 2020 67.73 67.73 66.80 67.09 2,966,572 -0.51(-0.76%)
Aug 24, 2020 67.26 67.64 66.74 67.60 2,426,824 +0.39(+0.59%)
Aug 21, 2020 66.48 67.36 66.12 67.21 4,462,659 +0.80(+1.21%)
Aug 20, 2020 66.33 66.91 66.24 66.40 2,847,575 -0.21(-0.31%)
Aug 19, 2020 66.96 67.07 66.47 66.61 2,997,094 -0.21(-0.31%)
Aug 18, 2020 67.24 67.52 66.47 66.81 4,002,703 -0.43(-0.64%)
Aug 17, 2020 67.03 67.77 66.74 67.24 3,216,757 -0.15(-0.22%)
Aug 14, 2020 67.76 67.92 67.19 67.39 2,419,019 -0.39(-0.58%)
Aug 13, 2020 67.56 68.01 67.33 67.78 3,109,770 -0.23(-0.34%)
Aug 12, 2020 67.34 68.80 67.22 68.01 4,587,378 +0.87(+1.30%)
Aug 11, 2020 68.65 68.81 67.02 67.14 4,624,137 -1.33(-1.95%)
Aug 10, 2020 68.99 69.15 68.27 68.47 3,731,325 -0.43(-0.62%)
Aug 07, 2020 67.69 69.31 67.67 68.90 4,068,441 +0.85(+1.24%)
Aug 06, 2020 67.82 68.27 67.47 68.05 3,183,093 -0.07(-0.10%)
Aug 05, 2020 69.22 69.22 67.48 68.12 3,676,975 -1.00(-1.45%)
Aug 04, 2020 68.46 69.42 68.41 69.12 3,588,628 +0.47(+0.68%)
Aug 03, 2020 69.03 69.21 67.91 68.65 2,756,256 -0.60(-0.86%)
Jul 31, 2020 69.74 70.24 68.27 69.25 5,667,079 -0.42(-0.60%)
Jul 30, 2020 70.02 70.14 69.15 69.67 4,215,907 -0.63(-0.90%)
Jul 29, 2020 70.17 70.66 69.74 70.30 3,451,342 +0.17(+0.24%)
Jul 28, 2020 68.54 70.52 68.37 70.13 5,303,349 +1.57(+2.29%)
Jul 27, 2020 68.84 69.40 68.02 68.56 3,046,810 -0.16(-0.24%)
Jul 24, 2020 69.02 70.02 68.45 68.72 5,045,854 -0.15(-0.22%)
Jul 23, 2020 68.07 69.42 67.92 68.87 5,661,330 +0.89(+1.31%)
Jul 22, 2020 66.61 68.31 66.06 67.98 5,608,566 +1.15(+1.71%)
Jul 21, 2020 66.40 67.42 66.18 66.84 3,792,289 +0.56(+0.85%)
Jul 20, 2020 66.82 67.09 65.95 66.27 3,859,895 -0.88(-1.31%)
Jul 17, 2020 65.91 67.60 65.84 67.15 5,580,255 +1.39(+2.12%)
Jul 16, 2020 64.51 65.95 64.43 65.76 5,625,239 +1.28(+1.99%)
Jul 15, 2020 63.80 64.80 63.16 64.48 6,777,284 +1.31(+2.07%)
Jul 14, 2020 63.24 63.65 62.68 63.17 5,700,147 +0.21(+0.33%)
Jul 13, 2020 62.92 63.53 62.59 62.97 5,906,842 +0.09(+0.14%)
Jul 10, 2020 62.69 63.57 62.38 62.88 5,814,633 -0.16(-0.26%)
Jul 09, 2020 63.77 63.81 62.44 63.04 7,048,175 -1.24(-1.93%)
Jul 08, 2020 63.26 64.70 63.08 64.28 7,676,335 +0.85(+1.35%)
Jul 07, 2020 61.33 63.80 61.10 63.43 15,114,004 +0.54(+0.86%)
Jul 06, 2020 67.85 69.12 62.65 62.89 31,390,724 -7.78(-11.00%)
Jul 02, 2020 70.80 71.36 70.51 70.67 1,816,634 +0.29(+0.41%)
Jul 01, 2020 69.34 70.78 69.27 70.38 3,497,716 +1.00(+1.44%)
Jun 30, 2020 68.83 69.62 68.76 69.38 4,244,790 +0.49(+0.71%)
Jun 29, 2020 68.56 68.91 67.76 68.89 2,744,424 +0.79(+1.17%)
Jun 26, 2020 69.31 69.82 67.76 68.09 5,260,691 -1.25(-1.80%)
Jun 25, 2020 70.54 70.54 68.82 69.34 3,721,687 -1.23(-1.74%)
Jun 24, 2020 70.19 70.86 69.91 70.57 5,933,941 -0.19(-0.27%)
Jun 23, 2020 71.84 71.89 70.42 70.76 5,309,777 -0.38(-0.54%)
Jun 22, 2020 70.19 71.97 69.77 71.15 3,552,875 +1.31(+1.87%)
Jun 19, 2020 73.21 73.32 69.84 69.84 12,523,717 -2.40(-3.32%)
Jun 18, 2020 71.44 72.39 71.36 72.24 3,809,656 +0.32(+0.45%)
Jun 17, 2020 72.74 72.75 71.50 71.91 2,956,888 -0.66(-0.91%)
Jun 16, 2020 73.34 73.83 72.18 72.57 5,482,325 +0.74(+1.04%)
Jun 15, 2020 70.13 72.27 69.20 71.83 6,156,163 +0.77(+1.08%)
Jun 12, 2020 73.24 73.38 70.40 71.06 6,245,242 -0.73(-1.02%)
Jun 11, 2020 73.29 73.66 71.59 71.80 7,805,651 -2.56(-3.44%)
Jun 10, 2020 73.43 74.60 73.43 74.35 5,492,611 +0.98(+1.34%)
Jun 09, 2020 73.32 73.49 72.28 73.37 2,956,352 -0.47(-0.64%)
Jun 08, 2020 71.67 74.09 71.11 73.84 3,672,599 +1.80(+2.50%)
Jun 05, 2020 73.06 73.44 71.90 72.03 5,352,196 -0.57(-0.79%)
Jun 04, 2020 72.67 72.96 71.48 72.61 4,634,548 -0.50(-0.68%)
Jun 03, 2020 73.49 73.83 72.60 73.10 3,820,267 +0.21(+0.29%)
Jun 02, 2020 72.99 72.99 71.98 72.89 4,031,135 +0.29(+0.40%)
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.