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 (%)
Jun 29, 2018 53.40 53.50 52.88 53.24 3,978,657 -0.23(-0.42%)
Jun 28, 2018 53.22 53.68 53.10 53.46 4,712,287 +0.34(+0.65%)
Jun 27, 2018 52.66 53.27 52.50 53.12 3,680,235 +0.38(+0.73%)
Jun 26, 2018 52.86 53.12 52.56 52.74 4,739,218 -0.27(-0.50%)
Jun 25, 2018 52.38 53.08 52.36 53.00 4,531,593 +0.73(+1.40%)
Jun 22, 2018 52.15 52.37 51.98 52.27 4,514,497 +0.27(+0.51%)
Jun 21, 2018 51.86 52.32 51.79 52.00 5,109,836 +0.13(+0.26%)
Jun 20, 2018 52.32 52.39 51.70 51.87 6,708,933 -0.40(-0.76%)
Jun 19, 2018 51.57 52.30 51.54 52.27 8,669,079 +0.73(+1.42%)
Jun 18, 2018 51.92 51.95 51.45 51.54 6,574,153 -0.24(-0.47%)
Jun 15, 2018 51.82 51.16 51.78 12,454,169 +0.62(+1.21%)
Jun 14, 2018 50.32 51.28 50.13 51.16 7,182,312 +0.94(+1.88%)
Jun 13, 2018 50.61 50.87 50.03 50.22 6,425,228 -0.45(-0.89%)
Jun 12, 2018 49.29 50.79 49.23 50.67 9,659,660 +1.31(+2.66%)
Jun 11, 2018 49.04 49.56 48.94 49.36 6,857,719 +0.48(+0.97%)
Jun 08, 2018 48.81 49.07 48.67 48.88 4,057,776 +0.16(+0.34%)
Jun 07, 2018 48.25 49.34 48.22 48.72 5,417,063 +0.50(+1.04%)
Jun 06, 2018 48.04 48.22 5,630,526 -0.80(-1.63%)
Jun 05, 2018 48.88 49.16 48.71 49.01 4,477,154 +0.10(+0.21%)
Jun 04, 2018 49.58 49.86 48.85 48.91 3,585,131 -0.56(-1.14%)
Jun 01, 2018 50.07 50.25 49.24 49.47 4,360,962 -0.65(-1.29%)
May 31, 2018 49.51 50.31 49.32 50.12 5,676,847 +0.39(+0.79%)
May 30, 2018 49.70 49.86 49.28 49.73 5,990,668 +0.14(+0.28%)
May 29, 2018 49.40 49.83 49.22 49.59 6,286,561 +0.13(+0.26%)
May 25, 2018 49.46 49.46 49.46 0 +0.13(+0.27%)
May 24, 2018 49.25 49.41 49.04 49.33 5,640,207 +0.07(+0.14%)
May 23, 2018 49.20 49.50 49.04 49.26 6,629,265 +0.07(+0.14%)
May 22, 2018 49.11 49.63 49.00 49.19 4,355,912 +0.08(+0.16%)
May 21, 2018 48.86 49.20 48.73 49.11 4,626,449 +0.33(+0.68%)
May 18, 2018 49.20 49.30 48.49 48.78 5,443,228 -0.30(-0.61%)
May 17, 2018 49.24 49.30 48.93 49.08 3,608,363 -0.07(-0.14%)
May 16, 2018 49.61 49.77 48.83 49.15 5,718,025 -0.58(-1.16%)
May 15, 2018 49.41 49.76 49.17 49.73 5,969,230 +0.22(+0.45%)
May 14, 2018 49.95 50.01 49.30 49.50 5,571,316 -0.36(-0.73%)
May 11, 2018 49.38 49.93 49.33 49.87 3,809,014 +0.49(+1.00%)
May 10, 2018 48.53 49.43 48.47 49.37 4,777,969 +1.07(+2.22%)
May 09, 2018 48.79 48.82 48.02 48.30 4,718,061 -0.36(-0.74%)
May 08, 2018 50.11 50.11 48.56 48.66 4,463,497 -1.50(-2.98%)
May 07, 2018 50.55 50.77 50.09 50.16 3,513,495 -0.38(-0.75%)
May 04, 2018 50.70 51.20 50.46 50.54 3,109,433 +0.03(+0.06%)
May 03, 2018 50.95 50.95 50.10 50.51 3,837,310 -0.51(-1.00%)
May 02, 2018 51.15 51.33 50.78 51.01 3,367,681 -0.06(-0.12%)
May 01, 2018 51.30 51.40 50.93 51.08 4,994,983 -0.22(-0.44%)
Apr 30, 2018 51.28 51.48 51.12 51.30 4,754,344 +0.16(+0.32%)
Apr 27, 2018 50.12 51.37 50.09 51.14 7,160,628 +1.04(+2.08%)
Apr 26, 2018 49.91 50.24 49.43 50.10 5,995,432 +0.15(+0.31%)
Apr 25, 2018 49.83 50.20 49.56 49.94 4,443,056 +0.02(+0.03%)
Apr 24, 2018 50.09 50.19 49.49 49.93 6,252,852 -0.08(-0.17%)
Apr 23, 2018 50.29 50.49 49.90 50.01 4,717,990 -0.34(-0.67%)
Apr 20, 2018 51.01 51.01 50.17 50.35 5,708,004 -0.56(-1.11%)
Apr 19, 2018 50.70 51.49 50.58 50.91 6,490,492 -0.01(-0.02%)
Apr 18, 2018 50.78 51.48 50.74 50.92 5,976,424 +0.29(+0.58%)
Apr 17, 2018 50.04 50.95 49.87 50.63 6,134,830 +0.74(+1.48%)
Apr 16, 2018 49.39 50.02 49.27 49.89 6,512,416 +0.61(+1.24%)
Apr 13, 2018 49.38 49.71 49.23 49.28 7,114,487 -0.10(-0.20%)
Apr 12, 2018 50.14 50.20 49.26 49.38 6,042,538 -0.62(-1.25%)
Apr 11, 2018 50.41 50.58 49.91 50.01 6,335,249 -0.48(-0.95%)
Apr 10, 2018 51.16 51.27 50.37 50.48 7,525,365 -0.67(-1.31%)
Apr 09, 2018 51.02 51.69 50.90 51.15 5,971,071 +0.12(+0.23%)
Apr 06, 2018 51.89 52.00 50.95 51.04 6,767,391 -0.86(-1.66%)
Apr 05, 2018 51.60 52.17 51.15 51.90 5,809,839 +0.30(+0.58%)
Apr 04, 2018 51.82 52.06 51.22 51.60 5,567,712 -0.29(-0.56%)
Apr 03, 2018 51.78 52.12 51.56 51.89 7,904,843 +0.19(+0.36%)
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.