Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.74 70.24 68.27 69.25 5,667,079 -0.42(-0.60%)
Jul 30, 2020 70.02 70.14 69.15 69.67 4,215,907 -0.63(-0.90%)
Jul 29, 2020 70.17 70.66 69.74 70.30 3,451,342 +0.17(+0.24%)
Jul 28, 2020 68.54 70.52 68.37 70.13 5,303,349 +1.57(+2.29%)
Jul 27, 2020 68.84 69.40 68.02 68.56 3,046,810 -0.16(-0.24%)
Jul 24, 2020 69.02 70.02 68.45 68.72 5,045,854 -0.15(-0.22%)
Jul 23, 2020 68.07 69.42 67.92 68.87 5,661,330 +0.89(+1.31%)
Jul 22, 2020 66.61 68.31 66.06 67.98 5,608,566 +1.15(+1.71%)
Jul 21, 2020 66.40 67.42 66.18 66.84 3,792,289 +0.56(+0.85%)
Jul 20, 2020 66.82 67.09 65.95 66.27 3,859,895 -0.88(-1.31%)
Jul 17, 2020 65.91 67.60 65.84 67.15 5,580,255 +1.39(+2.12%)
Jul 16, 2020 64.51 65.95 64.43 65.76 5,625,239 +1.28(+1.99%)
Jul 15, 2020 63.80 64.80 63.16 64.48 6,777,284 +1.31(+2.07%)
Jul 14, 2020 63.24 63.65 62.68 63.17 5,700,147 +0.21(+0.33%)
Jul 13, 2020 62.92 63.53 62.59 62.97 5,906,842 +0.09(+0.14%)
Jul 10, 2020 62.69 63.57 62.38 62.88 5,814,633 -0.16(-0.26%)
Jul 09, 2020 63.77 63.81 62.44 63.04 7,048,175 -1.24(-1.93%)
Jul 08, 2020 63.26 64.70 63.08 64.28 7,676,335 +0.85(+1.35%)
Jul 07, 2020 61.33 63.80 61.10 63.43 15,114,004 +0.54(+0.86%)
Jul 06, 2020 67.85 69.12 62.65 62.89 31,390,724 -7.78(-11.00%)
Jul 02, 2020 70.80 71.36 70.51 70.67 1,816,634 +0.29(+0.41%)
Jul 01, 2020 69.34 70.78 69.27 70.38 3,497,716 +1.00(+1.44%)
Jun 30, 2020 68.83 69.62 68.76 69.38 4,244,790 +0.49(+0.71%)
Jun 29, 2020 68.56 68.91 67.76 68.89 2,744,424 +0.79(+1.17%)
Jun 26, 2020 69.31 69.82 67.76 68.09 5,260,691 -1.25(-1.80%)
Jun 25, 2020 70.54 70.54 68.82 69.34 3,721,687 -1.23(-1.74%)
Jun 24, 2020 70.19 70.86 69.91 70.57 5,933,941 -0.19(-0.27%)
Jun 23, 2020 71.84 71.89 70.42 70.76 5,309,777 -0.38(-0.54%)
Jun 22, 2020 70.19 71.97 69.77 71.15 3,552,875 +1.31(+1.87%)
Jun 19, 2020 73.21 73.32 69.84 69.84 12,523,717 -2.40(-3.32%)
Jun 18, 2020 71.44 72.39 71.36 72.24 3,809,656 +0.32(+0.45%)
Jun 17, 2020 72.74 72.75 71.50 71.91 2,956,888 -0.66(-0.91%)
Jun 16, 2020 73.34 73.83 72.18 72.57 5,482,325 +0.74(+1.04%)
Jun 15, 2020 70.13 72.27 69.20 71.83 6,156,163 +0.77(+1.08%)
Jun 12, 2020 73.24 73.38 70.40 71.06 6,245,242 -0.73(-1.02%)
Jun 11, 2020 73.29 73.66 71.59 71.80 7,805,651 -2.56(-3.44%)
Jun 10, 2020 73.43 74.60 73.43 74.35 5,492,611 +0.98(+1.34%)
Jun 09, 2020 73.32 73.49 72.28 73.37 2,956,352 -0.47(-0.64%)
Jun 08, 2020 71.67 74.09 71.11 73.84 3,672,599 +1.80(+2.50%)
Jun 05, 2020 73.06 73.44 71.90 72.03 5,352,196 -0.57(-0.79%)
Jun 04, 2020 72.67 72.96 71.48 72.61 4,634,548 -0.50(-0.68%)
Jun 03, 2020 73.49 73.83 72.60 73.10 3,820,267 +0.21(+0.29%)
Jun 02, 2020 72.99 72.99 71.98 72.89 4,031,135 +0.29(+0.40%)
Jun 01, 2020 71.69 73.25 71.09 72.60 4,495,248 +0.74(+1.04%)
May 29, 2020 70.09 71.95 69.82 71.86 6,598,973 +1.11(+1.57%)
May 28, 2020 69.87 71.34 69.67 70.75 4,025,194 +1.81(+2.62%)
May 27, 2020 69.36 69.87 68.43 68.94 4,229,824 +0.63(+0.92%)
May 26, 2020 69.24 69.94 68.04 68.32 4,918,449 +0.26(+0.38%)
May 22, 2020 66.37 68.07 66.15 68.06 3,522,481 +1.61(+2.43%)
May 21, 2020 66.32 66.90 66.11 66.44 2,824,005 -0.13(-0.19%)
May 20, 2020 66.91 67.55 66.20 66.57 2,502,273 -0.07(-0.10%)
May 19, 2020 67.15 67.57 66.62 66.64 3,245,321 -0.86(-1.28%)
May 18, 2020 67.62 68.01 67.02 67.50 4,015,513 +1.38(+2.08%)
May 15, 2020 66.99 67.19 65.44 66.12 10,285,654 -1.19(-1.77%)
May 14, 2020 66.39 67.95 64.87 67.31 4,738,963 +0.52(+0.78%)
May 13, 2020 66.35 66.90 65.44 66.79 4,936,449 +0.05(+0.08%)
May 12, 2020 67.02 67.73 66.66 66.74 5,388,024 -0.25(-0.37%)
May 11, 2020 65.68 67.36 65.37 66.98 3,301,092 +0.71(+1.07%)
May 08, 2020 66.54 66.70 65.57 66.27 3,828,994 +0.25(+0.38%)
May 07, 2020 66.40 66.75 65.65 66.02 5,162,183 +0.31(+0.48%)
May 06, 2020 65.88 66.56 65.47 65.71 6,241,917 -0.18(-0.27%)
May 05, 2020 64.66 66.76 64.58 65.88 4,569,468 +1.81(+2.82%)
May 04, 2020 63.88 64.39 63.02 64.07 2,642,861 +0.16(+0.25%)
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.