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 (%)
Sep 30, 2019 65.43 65.76 65.22 65.47 3,357,369 +0.04(+0.06%)
Sep 27, 2019 65.42 65.46 65.00 65.43 3,458,040 +0.19(+0.28%)
Sep 26, 2019 65.20 65.48 64.78 65.25 3,092,219 +0.30(+0.46%)
Sep 25, 2019 65.31 65.35 64.50 64.95 4,541,117 -0.36(-0.56%)
Sep 24, 2019 65.34 65.79 65.13 65.31 5,434,209 -0.01(-0.01%)
Sep 23, 2019 65.22 65.58 65.06 65.32 4,073,003 +0.01(+0.01%)
Sep 20, 2019 65.63 65.63 64.90 65.31 10,141,671 -0.06(-0.10%)
Sep 19, 2019 64.92 65.47 64.58 65.38 3,797,731 +0.69(+1.07%)
Sep 18, 2019 64.14 65.04 64.11 64.68 5,594,232 +0.83(+1.30%)
Sep 17, 2019 63.74 64.17 63.45 63.85 4,077,054 +0.44(+0.69%)
Sep 16, 2019 63.45 63.60 62.95 63.41 3,116,186 -0.02(-0.04%)
Sep 13, 2019 63.15 63.83 62.97 63.44 4,541,447 -0.02(-0.03%)
Sep 12, 2019 63.65 63.89 62.95 63.45 3,791,991 +0.09(+0.14%)
Sep 11, 2019 62.21 63.36 61.96 63.36 5,550,415 +1.15(+1.84%)
Sep 10, 2019 61.74 62.27 61.69 62.22 4,002,058 +0.27(+0.44%)
Sep 09, 2019 61.70 62.12 61.44 61.94 4,763,920 +0.24(+0.39%)
Sep 06, 2019 62.73 62.89 61.62 61.70 4,629,452 -0.86(-1.37%)
Sep 05, 2019 62.94 63.10 62.33 62.56 4,880,564 -0.65(-1.03%)
Sep 04, 2019 63.16 63.32 62.78 63.20 3,404,071 +0.28(+0.44%)
Sep 03, 2019 61.98 62.97 61.90 62.93 3,905,137 +0.93(+1.51%)
Aug 30, 2019 62.03 62.29 61.59 61.99 4,537,760 -0.10(-0.17%)
Aug 29, 2019 61.82 62.13 61.43 62.09 3,846,576 +0.69(+1.13%)
Aug 28, 2019 61.61 61.77 61.09 61.40 2,672,264 -0.21(-0.34%)
Aug 27, 2019 61.64 61.91 61.34 61.61 4,382,720 +0.26(+0.43%)
Aug 26, 2019 60.90 61.38 60.51 61.34 2,168,555 +0.70(+1.16%)
Aug 23, 2019 61.36 61.69 60.31 60.64 4,414,661 -0.46(-0.76%)
Aug 22, 2019 61.59 61.66 60.82 61.10 4,469,733 -0.38(-0.61%)
Aug 21, 2019 61.51 61.78 61.32 61.48 4,132,932 +0.06(+0.10%)
Aug 20, 2019 62.01 62.08 61.33 61.42 4,015,739 -0.70(-1.13%)
Aug 19, 2019 61.33 62.35 61.18 62.12 4,590,501 +0.74(+1.21%)
Aug 16, 2019 61.74 61.86 61.32 61.38 4,501,068 -0.15(-0.25%)
Aug 15, 2019 60.09 61.77 59.99 61.53 6,134,900 +1.37(+2.28%)
Aug 14, 2019 60.35 61.08 60.02 60.15 9,136,990 -0.04(-0.07%)
Aug 13, 2019 59.33 60.26 59.27 60.19 4,327,419 +0.83(+1.40%)
Aug 12, 2019 59.84 59.97 58.97 59.36 4,238,027 -0.40(-0.67%)
Aug 09, 2019 60.19 60.49 59.59 59.76 5,769,377 -0.39(-0.65%)
Aug 08, 2019 59.40 60.31 58.94 60.15 5,595,091 +0.72(+1.21%)
Aug 07, 2019 59.90 59.99 59.00 59.44 6,064,856 -0.63(-1.05%)
Aug 06, 2019 59.86 60.32 58.90 60.07 9,820,605 +0.44(+0.74%)
Aug 05, 2019 60.88 60.98 59.35 59.63 6,226,238 -1.08(-1.78%)
Aug 02, 2019 60.97 61.57 60.58 60.71 5,408,470 +0.09(+0.14%)
Aug 01, 2019 59.58 61.14 59.41 60.62 6,904,744 +1.29(+2.18%)
Jul 31, 2019 59.53 60.31 58.66 59.32 8,366,874 -0.59(-0.99%)
Jul 30, 2019 59.81 60.35 59.44 59.91 5,259,093 -0.02(-0.03%)
Jul 29, 2019 60.27 60.31 59.57 59.93 3,529,577 -0.08(-0.13%)
Jul 26, 2019 59.68 60.17 59.58 60.01 3,852,638 +0.23(+0.39%)
Jul 25, 2019 60.01 60.23 59.58 59.78 4,279,326 -0.26(-0.43%)
Jul 24, 2019 60.42 60.47 59.80 60.03 3,884,450 -0.20(-0.33%)
Jul 23, 2019 60.77 60.85 60.11 60.23 3,976,744 -0.66(-1.09%)
Jul 22, 2019 61.39 61.43 60.51 60.90 3,702,570 -0.47(-0.77%)
Jul 19, 2019 61.64 61.98 61.22 61.37 3,900,725 -0.46(-0.74%)
Jul 18, 2019 61.72 61.87 61.06 61.82 3,868,923 +0.04(+0.06%)
Jul 17, 2019 62.13 62.40 61.74 61.78 4,075,788 -0.09(-0.14%)
Jul 16, 2019 62.24 62.41 61.54 61.87 3,254,892 -0.49(-0.78%)
Jul 15, 2019 61.89 62.46 61.69 62.36 3,375,802 +0.47(+0.76%)
Jul 12, 2019 62.31 62.36 61.62 61.89 3,768,986 -0.33(-0.53%)
Jul 11, 2019 62.32 62.50 61.54 62.21 3,444,043 -0.18(-0.28%)
Jul 10, 2019 62.49 62.73 62.17 62.39 4,590,035 -0.07(-0.12%)
Jul 09, 2019 62.49 62.50 61.90 62.46 3,199,002 +0.05(+0.08%)
Jul 08, 2019 62.37 62.69 62.02 62.41 3,984,336 +0.21(+0.33%)
Jul 05, 2019 62.03 62.35 61.38 62.21 3,174,779 -0.17(-0.27%)
Jul 03, 2019 62.05 62.86 61.89 62.37 2,909,546 +0.58(+0.94%)
Jul 02, 2019 61.79 62.17 61.57 61.79 4,267,200 +0.26(+0.43%)
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.