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 30, 2019 63.58 63.84 63.13 63.54 4,427,370 -0.11(-0.17%)
Aug 29, 2019 63.36 63.68 62.96 63.64 3,753,000 +0.71(+1.13%)
Aug 28, 2019 63.14 63.31 62.61 62.93 2,607,256 -0.21(-0.34%)
Aug 27, 2019 63.18 63.45 62.87 63.14 4,276,102 +0.27(+0.43%)
Aug 26, 2019 62.42 62.91 62.01 62.87 2,115,800 +0.72(+1.16%)
Aug 23, 2019 62.89 63.23 61.81 62.15 4,307,265 -0.47(-0.76%)
Aug 22, 2019 63.13 63.19 62.33 62.63 4,360,997 -0.38(-0.61%)
Aug 21, 2019 63.05 63.32 62.85 63.01 4,032,390 +0.07(+0.10%)
Aug 20, 2019 63.55 63.63 62.86 62.95 3,918,047 -0.72(-1.13%)
Aug 19, 2019 62.86 63.91 62.70 63.67 4,478,828 +0.76(+1.21%)
Aug 16, 2019 63.28 63.40 62.85 62.91 4,391,570 -0.16(-0.25%)
Aug 15, 2019 61.59 63.31 61.48 63.06 5,985,656 +1.41(+2.28%)
Aug 14, 2019 61.85 62.60 61.52 61.65 8,914,714 -0.04(-0.07%)
Aug 13, 2019 60.81 61.76 60.75 61.70 4,222,145 +0.85(+1.40%)
Aug 12, 2019 61.34 61.47 60.44 60.84 4,134,928 -0.41(-0.67%)
Aug 09, 2019 61.69 62.00 61.07 61.25 5,629,025 -0.40(-0.65%)
Aug 08, 2019 60.88 61.81 60.41 61.65 5,458,979 +0.74(+1.21%)
Aug 07, 2019 61.39 61.48 60.48 60.92 5,917,316 -0.65(-1.05%)
Aug 06, 2019 61.35 61.83 60.37 61.56 9,581,698 +0.45(+0.74%)
Aug 05, 2019 62.40 62.50 60.83 61.11 6,074,771 -1.10(-1.78%)
Aug 02, 2019 62.49 63.10 62.09 62.22 5,276,898 +0.09(+0.14%)
Aug 01, 2019 61.06 62.66 60.89 62.13 6,736,772 +1.33(+2.18%)
Jul 31, 2019 61.02 61.81 60.12 60.80 8,163,333 -0.61(-0.99%)
Jul 30, 2019 61.30 61.85 60.93 61.41 5,131,155 -0.02(-0.03%)
Jul 29, 2019 61.77 61.81 61.06 61.42 3,443,713 -0.08(-0.13%)
Jul 26, 2019 61.16 61.67 61.06 61.51 3,758,914 +0.24(+0.39%)
Jul 25, 2019 61.51 61.74 61.06 61.27 4,175,222 -0.26(-0.43%)
Jul 24, 2019 61.92 61.97 61.29 61.53 3,789,952 -0.20(-0.33%)
Jul 23, 2019 62.28 62.37 61.61 61.74 3,880,001 -0.68(-1.09%)
Jul 22, 2019 62.92 62.96 62.02 62.42 3,612,497 -0.48(-0.77%)
Jul 19, 2019 63.18 63.53 62.75 62.90 3,805,832 -0.47(-0.74%)
Jul 18, 2019 63.26 63.41 62.59 63.36 3,774,803 +0.04(+0.06%)
Jul 17, 2019 63.68 63.95 63.28 63.32 3,976,636 -0.09(-0.14%)
Jul 16, 2019 63.79 63.97 63.07 63.41 3,175,710 -0.50(-0.78%)
Jul 15, 2019 63.43 64.02 63.23 63.91 3,293,679 +0.48(+0.76%)
Jul 12, 2019 63.86 63.91 63.16 63.43 3,677,297 -0.34(-0.53%)
Jul 11, 2019 63.87 64.06 63.07 63.77 3,360,259 -0.18(-0.28%)
Jul 10, 2019 64.05 64.30 63.72 63.95 4,478,373 -0.07(-0.12%)
Jul 09, 2019 64.05 64.06 63.44 64.02 3,121,179 +0.05(+0.08%)
Jul 08, 2019 63.93 64.26 63.57 63.97 3,887,409 +0.21(+0.33%)
Jul 05, 2019 63.58 63.90 62.91 63.76 3,097,546 -0.17(-0.27%)
Jul 03, 2019 63.60 64.43 63.43 63.93 2,838,765 +0.60(+0.94%)
Jul 02, 2019 63.33 63.72 63.10 63.33 4,163,391 +0.27(+0.43%)
Jul 01, 2019 63.17 63.47 62.46 63.06 5,690,883 -0.22(-0.35%)
Jun 28, 2019 62.80 63.46 62.74 63.28 7,348,363 +0.49(+0.78%)
Jun 27, 2019 62.63 62.92 62.37 62.79 4,218,614 +0.21(+0.34%)
Jun 26, 2019 64.28 64.34 62.55 62.58 5,197,012 -1.83(-2.85%)
Jun 25, 2019 64.79 64.95 64.25 64.41 4,353,643 -0.43(-0.66%)
Jun 24, 2019 64.21 65.04 63.95 64.84 6,666,071 +0.71(+1.11%)
Jun 21, 2019 63.56 64.20 62.78 64.13 9,860,538 +0.77(+1.21%)
Jun 20, 2019 63.43 63.90 62.82 63.36 4,081,503 +0.20(+0.31%)
Jun 19, 2019 62.37 63.42 62.33 63.16 4,979,117 +0.61(+0.97%)
Jun 18, 2019 62.96 62.96 62.01 62.55 4,166,454 +0.01(+0.01%)
Jun 17, 2019 62.90 63.29 61.91 62.55 4,445,924 -0.20(-0.31%)
Jun 14, 2019 62.33 62.89 62.11 62.74 4,843,642 +0.48(+0.78%)
Jun 13, 2019 61.70 62.27 61.54 62.26 9,194,364 +0.81(+1.32%)
Jun 12, 2019 61.02 61.67 60.69 61.45 14,170,764 +0.96(+1.58%)
Jun 11, 2019 61.66 61.71 60.19 60.49 11,291,990 -1.24(-2.00%)
Jun 10, 2019 61.93 62.00 61.42 61.73 4,300,943 -0.30(-0.49%)
Jun 07, 2019 62.97 63.54 62.02 62.03 6,283,551 -0.46(-0.73%)
Jun 06, 2019 62.70 62.85 62.23 62.49 6,223,003 -0.28(-0.45%)
Jun 05, 2019 61.65 63.17 61.31 62.77 4,622,325 +1.33(+2.16%)
Jun 04, 2019 61.37 61.60 60.24 61.44 3,649,277 +0.01(+0.01%)
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.