Skip to main content

Dominion Resources (NY: D )

49.14 +0.62 (+1.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.10 64.14 62.58 63.53 4,968,361 +0.19(+0.30%)
Jan 28, 2021 63.75 64.76 63.33 63.34 3,583,369 -0.36(-0.56%)
Jan 27, 2021 63.85 64.89 63.44 63.70 5,342,946 -0.49(-0.76%)
Jan 26, 2021 64.43 64.49 63.67 64.19 3,893,283 +0.07(+0.11%)
Jan 25, 2021 62.81 64.22 62.70 64.12 4,654,031 +1.11(+1.76%)
Jan 22, 2021 62.19 63.18 62.07 63.01 4,764,382 +0.43(+0.68%)
Jan 21, 2021 62.20 62.78 61.85 62.58 3,654,378 +0.19(+0.31%)
Jan 20, 2021 61.63 62.53 61.42 62.39 4,073,944 +0.54(+0.87%)
Jan 19, 2021 62.93 62.93 61.83 61.85 4,211,251 -0.98(-1.55%)
Jan 15, 2021 61.89 63.00 61.63 62.83 3,909,342 +0.92(+1.49%)
Jan 14, 2021 63.01 63.03 61.89 61.91 3,970,509 -1.06(-1.69%)
Jan 13, 2021 62.54 63.27 62.12 62.97 5,005,282 +0.62(+0.99%)
Jan 12, 2021 63.54 63.63 61.73 62.35 4,357,654 -0.99(-1.57%)
Jan 11, 2021 63.62 64.01 62.79 63.34 3,384,081 -0.46(-0.72%)
Jan 08, 2021 63.88 63.93 63.32 63.81 3,988,616 +0.21(+0.33%)
Jan 07, 2021 65.02 65.20 63.60 63.60 4,732,457 -1.39(-2.15%)
Jan 06, 2021 64.09 65.79 63.54 64.99 4,717,568 +1.36(+2.14%)
Jan 05, 2021 64.59 64.68 63.33 63.63 3,975,717 -0.78(-1.20%)
Jan 04, 2021 65.43 65.43 64.04 64.41 3,413,580 -1.14(-1.74%)
Dec 31, 2020 65.55 65.55 65.55 2,213,250 +0.99(+1.54%)
Dec 30, 2020 64.19 64.80 64.08 64.55 2,213,250 +0.16(+0.24%)
Dec 29, 2020 64.47 64.90 64.05 64.40 4,266,246 +0.16(+0.24%)
Dec 28, 2020 64.94 65.13 64.09 64.24 3,631,831 -0.46(-0.71%)
Dec 24, 2020 64.54 64.77 64.10 64.70 1,221,698 +0.17(+0.26%)
Dec 23, 2020 64.50 65.26 64.39 64.54 3,163,379 +0.47(+0.73%)
Dec 22, 2020 64.95 64.99 63.97 64.07 7,173,193 -0.89(-1.37%)
Dec 21, 2020 65.00 65.20 64.35 64.96 8,020,617 -0.74(-1.13%)
Dec 18, 2020 65.92 66.39 65.44 65.70 17,409,744 -0.49(-0.74%)
Dec 17, 2020 66.37 66.84 66.01 66.18 5,105,706 +0.66(+1.01%)
Dec 16, 2020 66.48 66.91 65.50 65.52 5,452,084 -0.27(-0.41%)
Dec 15, 2020 65.45 65.98 64.96 65.79 4,494,129 +0.88(+1.36%)
Dec 14, 2020 65.71 65.83 64.83 64.91 4,765,521 -0.38(-0.59%)
Dec 11, 2020 64.42 65.41 64.42 65.30 4,466,213 +0.51(+0.79%)
Dec 10, 2020 65.38 65.64 64.47 64.78 7,370,231 +0.02(+0.03%)
Dec 09, 2020 65.03 65.23 63.77 64.76 9,189,867 -0.44(-0.67%)
Dec 08, 2020 65.91 66.07 65.02 65.20 10,036,848 -1.17(-1.76%)
Dec 07, 2020 65.97 66.56 65.68 66.37 7,216,896 +0.23(+0.34%)
Dec 04, 2020 68.38 68.66 66.05 66.14 7,155,808 -2.20(-3.21%)
Dec 03, 2020 69.23 69.43 68.20 68.34 3,961,054 -1.09(-1.57%)
Dec 02, 2020 69.22 69.76 68.68 69.43 4,243,689 +0.10(+0.15%)
Dec 01, 2020 68.54 70.15 68.40 69.32 7,354,771 +1.44(+2.13%)
Nov 30, 2020 68.22 69.02 67.80 67.88 9,734,171 -0.48(-0.70%)
Nov 27, 2020 68.68 68.81 67.78 68.36 2,374,380 -0.32(-0.47%)
Nov 25, 2020 69.04 69.29 67.76 68.67 4,494,139 +0.03(+0.04%)
Nov 24, 2020 68.92 69.17 68.40 68.65 6,082,200 +0.29(+0.42%)
Nov 23, 2020 68.21 68.81 67.75 68.36 6,687,351 +0.35(+0.51%)
Nov 20, 2020 68.92 69.66 67.93 68.02 5,698,443 -0.96(-1.39%)
Nov 19, 2020 69.96 70.05 68.73 68.98 7,107,820 -1.25(-1.79%)
Nov 18, 2020 73.06 73.08 70.07 70.23 5,876,815 -2.56(-3.52%)
Nov 17, 2020 73.79 74.50 72.72 72.79 4,414,957 -1.64(-2.21%)
Nov 16, 2020 74.37 74.57 73.60 74.43 4,274,941 +0.99(+1.34%)
Nov 13, 2020 73.66 74.12 73.27 73.45 3,208,546 +0.30(+0.41%)
Nov 12, 2020 73.74 74.02 72.47 73.15 4,147,901 -0.95(-1.28%)
Nov 11, 2020 74.37 75.09 73.72 74.10 3,007,714 -0.07(-0.09%)
Nov 10, 2020 73.15 74.37 72.77 74.17 5,119,451 +1.50(+2.07%)
Nov 09, 2020 74.04 75.20 72.57 72.66 5,530,383 +0.28(+0.38%)
Nov 06, 2020 72.09 73.50 71.73 72.39 4,686,897 +0.48(+0.67%)
Nov 05, 2020 71.13 73.12 70.85 71.90 4,873,695 +0.38(+0.53%)
Nov 04, 2020 71.69 73.59 71.43 71.52 4,357,335 -0.18(-0.25%)
Nov 03, 2020 71.59 72.86 71.09 71.70 5,262,736 +1.08(+1.53%)
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.