Skip to main content

Dominion Resources (NY: D )

49.09 +0.57 (+1.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 67.80 68.52 67.57 68.26 4,261,262 +0.91(+1.35%)
Sep 29, 2020 67.77 68.23 67.01 67.35 4,074,784 +0.56(+0.84%)
Sep 28, 2020 66.69 67.82 66.64 66.79 3,557,807 +0.16(+0.23%)
Sep 25, 2020 65.56 66.69 65.54 66.63 3,178,945 +0.64(+0.97%)
Sep 24, 2020 65.87 66.63 65.12 65.99 3,757,571 +0.03(+0.05%)
Sep 23, 2020 66.99 67.17 65.87 65.96 6,287,465 -1.06(-1.59%)
Sep 22, 2020 67.57 68.45 66.86 67.02 5,483,103 -0.41(-0.60%)
Sep 21, 2020 67.21 67.71 66.48 67.43 7,039,069 +0.01(+0.01%)
Sep 18, 2020 68.48 69.31 67.19 67.42 7,503,337 -1.61(-2.33%)
Sep 17, 2020 70.30 70.93 68.71 69.03 5,846,906 -1.54(-2.18%)
Sep 16, 2020 70.09 71.04 69.88 70.57 4,400,251 +0.61(+0.87%)
Sep 15, 2020 69.99 71.27 69.63 69.96 4,565,191 +0.15(+0.21%)
Sep 14, 2020 69.21 70.17 69.06 69.82 3,974,734 +0.94(+1.37%)
Sep 11, 2020 68.23 69.18 68.00 68.87 4,412,735 +0.79(+1.16%)
Sep 10, 2020 68.54 68.93 67.66 68.09 4,318,209 -0.79(-1.14%)
Sep 09, 2020 68.16 69.73 68.06 68.87 5,800,552 +1.25(+1.84%)
Sep 08, 2020 67.65 68.08 66.84 67.63 3,633,952 -0.21(-0.31%)
Sep 04, 2020 68.46 68.66 67.17 67.84 3,829,604 -0.48(-0.70%)
Sep 03, 2020 68.18 68.97 67.77 68.31 5,270,990 +0.29(+0.42%)
Sep 02, 2020 66.68 68.54 66.65 68.03 4,500,132 +1.52(+2.29%)
Sep 01, 2020 66.38 66.95 66.21 66.51 3,932,458 -0.53(-0.79%)
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%)
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.