Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.28 54.59 53.84 54.55 5,929,830 +0.40(+0.73%)
Jul 30, 2018 54.15 54.34 53.72 54.15 3,823,279 -0.05(-0.10%)
Jul 27, 2018 54.43 54.56 53.88 54.21 3,402,118 -0.18(-0.34%)
Jul 26, 2018 54.36 54.46 54.00 54.39 4,328,790 +0.36(+0.66%)
Jul 25, 2018 53.96 54.39 53.61 54.03 2,987,761 +0.09(+0.17%)
Jul 24, 2018 53.69 54.09 53.16 53.94 4,303,297 -0.06(-0.11%)
Jul 23, 2018 54.31 54.39 53.64 54.00 3,827,124 -0.21(-0.39%)
Jul 20, 2018 54.55 54.84 54.09 54.22 5,427,873 -0.56(-1.01%)
Jul 19, 2018 54.72 55.07 54.40 54.77 8,341,194 +1.56(+2.93%)
Jul 18, 2018 53.36 53.52 52.93 53.21 2,601,716 -0.33(-0.61%)
Jul 17, 2018 53.25 53.67 53.06 53.54 3,970,178 +0.38(+0.72%)
Jul 16, 2018 53.24 53.29 52.87 53.16 3,608,312 -0.08(-0.16%)
Jul 13, 2018 53.39 53.75 52.91 53.24 3,384,778 -0.05(-0.10%)
Jul 12, 2018 53.03 53.38 52.90 53.29 6,185,119 +0.38(+0.72%)
Jul 11, 2018 52.57 53.04 52.51 52.91 4,735,498 +0.37(+0.69%)
Jul 10, 2018 51.64 52.75 51.20 52.55 4,718,550 +0.76(+1.47%)
Jul 09, 2018 53.27 53.33 51.61 51.79 4,273,550 -1.48(-2.77%)
Jul 06, 2018 53.04 53.32 52.93 53.26 3,396,589 +0.21(+0.40%)
Jul 05, 2018 52.86 53.06 52.48 53.05 4,596,837 +0.33(+0.62%)
Jul 03, 2018 52.72 52.72 52.72 0 +0.65(+1.26%)
Jul 02, 2018 51.90 52.19 51.38 52.07 3,455,635 +0.21(+0.40%)
Jun 29, 2018 52.02 52.12 51.52 51.86 4,083,959 -0.22(-0.42%)
Jun 28, 2018 51.85 52.30 51.73 52.09 4,837,005 +0.33(+0.65%)
Jun 27, 2018 51.30 51.90 51.14 51.75 3,777,638 +0.37(+0.73%)
Jun 26, 2018 51.50 51.75 51.20 51.38 4,864,650 -0.26(-0.50%)
Jun 25, 2018 51.03 51.71 51.01 51.64 4,651,530 +0.72(+1.40%)
Jun 22, 2018 50.81 51.02 50.64 50.92 4,633,981 +0.26(+0.51%)
Jun 21, 2018 50.53 50.97 50.46 50.66 5,245,077 +0.13(+0.26%)
Jun 20, 2018 50.97 51.04 50.37 50.53 6,886,497 -0.39(-0.76%)
Jun 19, 2018 50.24 50.95 50.21 50.92 8,898,522 +0.71(+1.42%)
Jun 18, 2018 50.58 50.61 50.12 50.21 6,748,150 -0.24(-0.47%)
Jun 15, 2018 50.49 49.84 50.44 12,783,790 +0.60(+1.21%)
Jun 14, 2018 49.02 49.96 48.84 49.84 7,372,404 +0.92(+1.88%)
Jun 13, 2018 49.30 49.56 48.74 48.92 6,595,283 -0.44(-0.89%)
Jun 12, 2018 48.02 49.48 47.96 49.36 9,915,320 +1.28(+2.66%)
Jun 11, 2018 47.77 48.28 47.67 48.08 7,039,220 +0.46(+0.97%)
Jun 08, 2018 47.55 47.80 47.41 47.62 4,165,172 +0.16(+0.34%)
Jun 07, 2018 47.00 48.06 46.98 47.46 5,560,436 +0.49(+1.04%)
Jun 06, 2018 46.81 46.97 5,779,547 -0.78(-1.62%)
Jun 05, 2018 47.62 47.89 47.45 47.75 4,595,650 +0.10(+0.21%)
Jun 04, 2018 48.30 48.58 47.59 47.65 3,680,018 -0.55(-1.14%)
Jun 01, 2018 48.78 48.96 47.97 48.20 4,476,382 -0.63(-1.29%)
May 31, 2018 48.24 49.01 48.05 48.83 5,827,094 +0.38(+0.79%)
May 30, 2018 48.42 48.57 48.01 48.45 6,149,223 +0.14(+0.28%)
May 29, 2018 48.13 48.55 47.95 48.31 6,452,948 +0.13(+0.27%)
May 25, 2018 48.18 48.18 48.18 0 +0.13(+0.27%)
May 24, 2018 47.98 48.14 47.78 48.05 5,789,486 +0.07(+0.14%)
May 23, 2018 47.93 48.23 47.77 47.99 6,804,722 +0.07(+0.14%)
May 22, 2018 47.84 48.35 47.73 47.92 4,471,200 +0.08(+0.16%)
May 21, 2018 47.60 47.93 47.48 47.84 4,748,898 +0.32(+0.68%)
May 18, 2018 47.93 48.03 47.24 47.52 5,587,294 -0.29(-0.61%)
May 17, 2018 47.97 48.03 47.66 47.81 3,703,866 -0.07(-0.14%)
May 16, 2018 48.33 48.49 47.57 47.88 5,869,364 -0.56(-1.16%)
May 15, 2018 48.14 48.48 47.90 48.45 6,127,218 +0.22(+0.45%)
May 14, 2018 48.66 48.72 48.02 48.23 5,718,773 -0.35(-0.73%)
May 11, 2018 48.11 48.64 48.06 48.58 3,909,828 +0.48(+1.00%)
May 10, 2018 47.28 48.16 47.22 48.10 4,904,428 +1.04(+2.22%)
May 09, 2018 47.53 47.56 46.79 47.06 4,842,934 -0.35(-0.74%)
May 08, 2018 48.81 48.81 47.30 47.41 4,581,633 -1.46(-2.98%)
May 07, 2018 49.25 49.46 48.80 48.87 3,606,486 -0.37(-0.75%)
May 04, 2018 49.39 49.88 49.16 49.23 3,191,730 +0.03(+0.06%)
May 03, 2018 49.63 49.63 48.81 49.20 3,938,872 -0.50(-1.00%)
May 02, 2018 49.83 50.01 49.47 49.70 3,456,814 -0.06(-0.12%)
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.