Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 80.44 81.36 79.53 80.34 3,503,500 -0.61(-0.75%)
Oct 29, 2020 79.80 82.44 79.18 80.95 5,310,331 +1.15(+1.44%)
Oct 28, 2020 81.21 82.00 79.69 79.80 3,385,697 -2.67(-3.24%)
Oct 27, 2020 81.54 83.30 81.40 82.47 4,153,506 +0.75(+0.92%)
Oct 26, 2020 80.44 82.12 80.44 81.72 4,064,306 +0.58(+0.71%)
Oct 23, 2020 81.69 81.89 80.52 81.14 2,386,600 -0.04(-0.05%)
Oct 22, 2020 80.20 81.31 80.09 81.18 2,142,267 +0.95(+1.18%)
Oct 21, 2020 81.20 81.30 80.14 80.23 3,423,947 -0.85(-1.05%)
Oct 20, 2020 81.47 81.85 80.72 81.08 3,200,932 +0.18(+0.22%)
Oct 19, 2020 81.64 81.99 80.65 80.90 2,593,970 -0.51(-0.63%)
Oct 16, 2020 81.00 82.22 81.00 81.41 3,290,600 +0.60(+0.74%)
Oct 15, 2020 80.07 81.28 79.85 80.81 2,988,925 -0.24(-0.30%)
Oct 14, 2020 81.88 82.00 80.83 81.05 1,975,466 -0.52(-0.64%)
Oct 13, 2020 81.81 82.05 80.57 81.57 3,972,840 -0.85(-1.03%)
Oct 12, 2020 81.78 82.99 81.70 82.42 2,305,683 +0.64(+0.78%)
Oct 09, 2020 82.31 82.63 81.39 81.78 2,687,500 -0.28(-0.34%)
Oct 08, 2020 81.18 82.97 80.84 82.06 3,108,308 +1.04(+1.28%)
Oct 07, 2020 81.22 81.50 80.43 81.02 2,147,176 -0.09(-0.11%)
Oct 06, 2020 80.36 81.76 79.88 81.11 3,623,791 +1.02(+1.27%)
Oct 05, 2020 79.60 80.69 79.21 80.09 2,924,545 +0.29(+0.36%)
Oct 02, 2020 78.37 80.55 77.87 79.80 3,511,800 +1.21(+1.54%)
Oct 01, 2020 79.01 79.38 77.97 78.59 4,894,819 -0.34(-0.43%)
Sep 30, 2020 78.40 79.23 78.13 78.93 3,685,204 +1.05(+1.35%)
Sep 29, 2020 78.36 78.90 77.49 77.88 3,523,935 +0.65(+0.84%)
Sep 28, 2020 77.12 78.42 77.06 77.23 3,076,846 +0.18(+0.23%)
Sep 25, 2020 75.81 77.11 75.79 77.05 2,749,200 +0.74(+0.97%)
Sep 24, 2020 76.17 77.04 75.30 76.31 3,249,605 +0.04(+0.05%)
Sep 23, 2020 77.46 77.67 76.17 76.27 5,437,495 -1.23(-1.59%)
Sep 22, 2020 78.13 79.15 77.31 77.50 4,741,871 -0.47(-0.60%)
Sep 21, 2020 77.72 78.29 76.87 77.97 6,087,494 +0.01(+0.01%)
Sep 18, 2020 79.18 80.15 77.69 77.96 6,489,000 -1.86(-2.33%)
Sep 17, 2020 81.29 82.02 79.45 79.82 5,056,493 -1.78(-2.18%)
Sep 16, 2020 81.05 82.15 80.80 81.60 3,805,404 +0.70(+0.87%)
Sep 15, 2020 80.93 82.41 80.51 80.90 3,948,047 +0.17(+0.21%)
Sep 14, 2020 80.03 81.14 79.85 80.73 3,437,411 +1.09(+1.37%)
Sep 11, 2020 78.90 79.99 78.64 79.64 3,816,200 +0.91(+1.16%)
Sep 10, 2020 79.25 79.70 78.24 78.73 3,734,453 -0.91(-1.14%)
Sep 09, 2020 78.81 80.62 78.70 79.64 5,016,406 +1.44(+1.84%)
Sep 08, 2020 78.23 78.72 77.29 78.20 3,142,697 -0.24(-0.31%)
Sep 04, 2020 79.16 79.39 77.67 78.44 3,311,900 -0.55(-0.70%)
Sep 03, 2020 78.84 79.75 78.36 78.99 4,558,432 -0.61(-0.77%)
Sep 02, 2020 78.03 80.20 77.99 79.60 3,845,824 +1.78(+2.29%)
Sep 01, 2020 77.67 78.34 77.47 77.82 3,360,689 -0.62(-0.79%)
Aug 31, 2020 78.00 79.00 77.85 78.44 4,475,218 +0.42(+0.54%)
Aug 28, 2020 78.00 78.17 77.36 78.02 2,992,300 +0.02(+0.03%)
Aug 27, 2020 78.48 78.91 77.86 78.00 3,339,522 -0.08(-0.10%)
Aug 26, 2020 78.09 78.51 77.59 78.08 2,708,572 -0.42(-0.54%)
Aug 25, 2020 79.25 79.25 78.17 78.50 2,535,240 -0.60(-0.76%)
Aug 24, 2020 78.70 79.15 78.10 79.10 2,073,970 +0.46(+0.58%)
Aug 21, 2020 77.79 78.82 77.37 78.64 3,813,800 +0.94(+1.21%)
Aug 20, 2020 77.61 78.29 77.51 77.70 2,433,545 -0.24(-0.31%)
Aug 19, 2020 78.35 78.48 77.78 77.94 2,561,324 -0.24(-0.31%)
Aug 18, 2020 78.68 79.01 77.78 78.18 3,420,720 -0.50(-0.64%)
Aug 17, 2020 78.44 79.30 78.10 78.68 2,749,049 -0.17(-0.22%)
Aug 14, 2020 79.29 79.47 78.62 78.85 2,067,300 -0.46(-0.58%)
Aug 13, 2020 79.05 79.58 78.79 79.31 2,657,618 -0.27(-0.34%)
Aug 12, 2020 78.80 80.51 78.66 79.58 3,920,385 +1.02(+1.30%)
Aug 11, 2020 80.33 80.52 78.42 78.56 3,951,799 -1.56(-1.95%)
Aug 10, 2020 80.73 80.92 79.89 80.12 3,188,800 -0.50(-0.62%)
Aug 07, 2020 79.21 81.10 79.18 80.62 3,476,900 +0.99(+1.24%)
Aug 06, 2020 79.36 79.88 78.95 79.63 2,720,280 -0.08(-0.10%)
Aug 05, 2020 81.00 81.00 78.96 79.71 3,142,352 -1.17(-1.45%)
Aug 04, 2020 80.11 81.24 80.05 80.88 3,066,851 +0.55(+0.68%)
Aug 03, 2020 80.78 80.98 79.46 80.33 2,355,504 -0.70(-0.86%)
Jul 31, 2020 81.60 82.19 79.89 81.03 4,843,100 -0.49(-0.60%)
Jul 30, 2020 81.93 82.07 80.92 81.52 3,602,925 -0.74(-0.90%)
Jul 29, 2020 82.11 82.68 81.61 82.26 2,949,526 +0.20(+0.24%)
Jul 28, 2020 80.20 82.52 80.00 82.06 4,532,256 +1.84(+2.29%)
Jul 27, 2020 80.55 81.21 79.59 80.22 2,603,812 -0.19(-0.24%)
Jul 24, 2020 80.76 81.93 80.10 80.41 4,312,200 -0.18(-0.22%)
Jul 23, 2020 79.65 81.23 79.47 80.59 4,838,187 +1.04(+1.31%)
Jul 22, 2020 77.94 79.93 77.30 79.55 4,793,095 +1.34(+1.71%)
Jul 21, 2020 77.70 78.89 77.44 78.21 3,240,900 +0.66(+0.85%)
Jul 20, 2020 78.19 78.50 77.17 77.55 3,298,676 -1.03(-1.31%)
Jul 17, 2020 77.12 79.10 77.04 78.58 4,768,900 +1.63(+2.12%)
Jul 16, 2020 75.49 77.17 75.39 76.95 4,807,344 +1.50(+1.99%)
Jul 15, 2020 74.65 75.83 73.91 75.45 5,791,884 +1.53(+2.07%)
Jul 14, 2020 74.00 74.48 73.34 73.92 4,871,360 +0.24(+0.33%)
Jul 13, 2020 73.62 74.34 73.24 73.68 5,048,002 +0.10(+0.14%)
Jul 10, 2020 73.36 74.39 72.99 73.58 4,969,200 -0.19(-0.26%)
Jul 09, 2020 74.62 74.67 73.06 73.77 6,023,388 -1.45(-1.93%)
Jul 08, 2020 74.02 75.71 73.81 75.22 6,560,215 +1.00(+1.35%)
Jul 07, 2020 71.76 74.65 71.50 74.22 12,916,466 +0.63(+0.86%)
Jul 06, 2020 79.39 80.88 73.31 73.59 26,826,591 -9.10(-11.00%)
Jul 02, 2020 82.85 83.50 82.51 82.69 1,552,500 +0.34(+0.41%)
Jul 01, 2020 81.14 82.82 81.05 82.35 2,989,157 +1.17(+1.44%)
Jun 30, 2020 80.54 81.46 80.46 81.18 3,627,608 +0.57(+0.71%)
Jun 29, 2020 80.22 80.63 79.29 80.61 2,345,392 +0.93(+1.17%)
Jun 26, 2020 81.10 81.70 79.29 79.68 4,495,800 -1.46(-1.80%)
Jun 25, 2020 82.54 82.54 80.53 81.14 3,180,563 -1.44(-1.74%)
Jun 24, 2020 82.13 82.92 81.80 82.58 5,071,161 -0.22(-0.27%)
Jun 23, 2020 84.06 84.12 82.40 82.80 4,537,749 -0.45(-0.54%)
Jun 22, 2020 82.13 84.22 81.64 83.25 3,036,296 +1.53(+1.87%)
Jun 19, 2020 85.66 85.79 81.72 81.72 10,702,800 -2.81(-3.32%)
Jun 18, 2020 83.59 84.71 83.50 84.53 3,255,742 +0.38(+0.45%)
Jun 17, 2020 85.12 85.13 83.66 84.15 2,526,964 -0.77(-0.91%)
Jun 16, 2020 85.82 86.39 84.46 84.92 4,685,209 +0.87(+1.04%)
Jun 15, 2020 82.06 84.56 80.97 84.05 5,261,073 +0.90(+1.08%)
Jun 12, 2020 85.70 85.87 82.38 83.15 5,337,200 -0.86(-1.02%)
Jun 11, 2020 85.76 86.19 83.77 84.01 6,670,729 -2.99(-3.44%)
Jun 10, 2020 85.92 87.29 85.92 87.00 4,693,999 +1.15(+1.34%)
Jun 09, 2020 85.80 85.99 84.58 85.85 2,526,506 -0.55(-0.64%)
Jun 08, 2020 83.86 86.69 83.21 86.40 3,138,613 +2.11(+2.50%)
Jun 05, 2020 85.49 85.93 84.13 84.29 4,574,000 -0.67(-0.79%)
Jun 04, 2020 85.03 85.37 83.64 84.96 3,960,697 -1.52(-1.76%)
Jun 03, 2020 86.94 87.34 85.88 86.48 3,229,328 +0.25(+0.29%)
Jun 02, 2020 86.35 86.35 85.15 86.23 3,407,572 +0.34(+0.40%)
Jun 01, 2020 84.81 86.66 84.10 85.89 3,799,893 +0.88(+1.04%)
May 29, 2020 82.92 85.12 82.59 85.01 5,578,200 +1.31(+1.57%)
May 28, 2020 82.66 84.39 82.42 83.70 3,402,550 +2.14(+2.62%)
May 27, 2020 82.05 82.66 80.95 81.56 3,575,527 +0.74(+0.92%)
May 26, 2020 81.91 82.74 80.49 80.82 4,157,631 +0.31(+0.39%)
May 22, 2020 78.52 80.52 78.26 80.51 2,977,600 +1.91(+2.43%)
May 21, 2020 78.46 79.14 78.21 78.60 2,387,169 -0.15(-0.19%)
May 20, 2020 79.15 79.91 78.31 78.75 2,115,205 -0.08(-0.10%)
May 19, 2020 79.44 79.94 78.81 78.83 2,743,203 -1.02(-1.28%)
May 18, 2020 79.99 80.45 79.29 79.85 3,394,367 +1.63(+2.08%)
May 15, 2020 79.25 79.48 77.41 78.22 8,694,600 -1.41(-1.77%)
May 14, 2020 78.54 80.38 76.74 79.63 4,005,909 +0.62(+0.78%)
May 13, 2020 78.49 79.14 77.41 79.01 4,172,846 +0.06(+0.08%)
May 12, 2020 79.29 80.12 78.86 78.95 4,554,569 -0.29(-0.37%)
May 11, 2020 77.70 79.69 77.33 79.24 2,790,457 +0.84(+1.07%)
May 08, 2020 78.72 78.90 77.57 78.40 3,236,700 +0.30(+0.38%)
May 07, 2020 78.55 78.96 77.66 78.10 4,363,662 +0.37(+0.48%)
May 06, 2020 77.94 78.74 77.45 77.73 5,276,376 -0.21(-0.27%)
May 05, 2020 76.49 78.98 76.40 77.94 3,862,632 +2.14(+2.82%)
May 04, 2020 75.57 76.17 74.55 75.80 2,234,046 +0.19(+0.25%)
May 01, 2020 76.29 76.62 75.17 75.61 2,679,700 -1.52(-1.97%)
Apr 30, 2020 78.00 78.16 76.45 77.13 3,145,082 -1.54(-1.96%)
Apr 29, 2020 80.57 80.57 77.99 78.67 2,736,990 -0.60(-0.76%)
Apr 28, 2020 79.66 80.78 78.87 79.27 2,567,691 +0.75(+0.96%)
Apr 27, 2020 78.23 79.08 78.00 78.52 2,411,702 +0.60(+0.77%)
Apr 24, 2020 77.69 78.32 76.57 77.92 2,410,900 +1.01(+1.31%)
Apr 23, 2020 78.51 78.82 76.54 76.91 2,532,086 -1.83(-2.32%)
Apr 22, 2020 78.08 79.50 77.62 78.74 2,892,727 +2.13(+2.78%)
Apr 21, 2020 77.90 78.32 76.10 76.61 2,962,129 -2.50(-3.16%)
Apr 20, 2020 80.89 81.31 78.91 79.11 3,368,771 -2.40(-2.94%)
Apr 17, 2020 79.76 81.95 78.89 81.51 2,828,600 +3.44(+4.41%)
Apr 16, 2020 80.47 80.88 78.03 78.07 3,623,516 -1.72(-2.16%)
Apr 15, 2020 80.79 80.98 79.40 79.79 2,972,689 -2.23(-2.72%)
Apr 14, 2020 81.60 82.17 80.34 82.02 3,390,797 +2.49(+3.13%)
Apr 13, 2020 80.60 81.16 78.42 79.53 2,740,782 -2.06(-2.52%)
Apr 09, 2020 78.63 82.64 78.63 81.59 5,479,100 +3.37(+4.31%)
Apr 08, 2020 74.08 78.90 73.58 78.22 3,891,853 +4.78(+6.51%)
Apr 07, 2020 75.63 76.24 73.15 73.44 4,259,257 -0.67(-0.90%)
Apr 06, 2020 71.56 75.11 71.56 74.11 5,061,161 +4.56(+6.56%)
Apr 03, 2020 70.46 71.44 68.62 69.55 3,388,600 -1.51(-2.12%)
Apr 02, 2020 68.85 72.58 68.55 71.06 3,533,060 +1.13(+1.62%)
Apr 01, 2020 69.05 70.82 67.84 69.93 4,381,263 -2.26(-3.13%)
Mar 31, 2020 75.66 76.22 71.90 72.19 4,536,399 -4.62(-6.01%)
Mar 30, 2020 74.29 78.02 74.25 76.81 5,700,551 +3.74(+5.12%)
Mar 27, 2020 70.10 75.92 69.40 73.07 4,217,100 +0.63(+0.87%)
Mar 26, 2020 67.31 73.50 67.01 72.44 4,741,709 +5.10(+7.57%)
Mar 25, 2020 64.83 70.81 64.03 67.34 4,987,274 +1.67(+2.54%)
Mar 24, 2020 62.82 67.41 62.02 65.67 6,514,128 +6.28(+10.57%)
Mar 23, 2020 67.11 67.11 57.79 59.39 8,040,805 -7.83(-11.65%)
Mar 20, 2020 72.02 72.04 66.35 67.22 9,964,200 -4.63(-6.44%)
Mar 19, 2020 79.93 80.02 71.07 71.85 7,854,345 -8.41(-10.48%)
Mar 18, 2020 75.18 80.65 73.48 80.26 6,562,003 -0.22(-0.27%)
Mar 17, 2020 70.26 82.70 70.19 80.48 8,188,609 +11.83(+17.23%)
Mar 16, 2020 71.28 77.00 67.88 68.65 6,506,527 -9.64(-12.31%)
Mar 13, 2020 76.00 78.36 71.32 78.29 7,362,600 +6.98(+9.79%)
Mar 12, 2020 74.50 76.99 69.80 71.31 6,776,827 -7.64(-9.68%)
Mar 11, 2020 81.25 81.45 77.92 78.95 4,258,852 -4.27(-5.13%)
Mar 10, 2020 83.07 84.12 79.06 83.22 4,869,633 +1.89(+2.32%)
Mar 09, 2020 82.36 84.42 79.55 81.33 6,170,488 -5.37(-6.19%)
Mar 06, 2020 84.90 87.09 83.53 86.70 4,520,400 -0.47(-0.54%)
Mar 05, 2020 87.64 88.79 86.17 87.17 3,880,807 -1.86(-2.09%)
Mar 04, 2020 84.23 89.06 84.23 89.03 4,571,572 +5.65(+6.78%)
Mar 03, 2020 83.76 85.94 82.93 83.38 5,624,521 -0.80(-0.95%)
Mar 02, 2020 78.67 84.32 78.45 84.18 5,612,303 +6.00(+7.67%)
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 4,664,652 +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%)
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.