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 (%)
Apr 30, 2019 61.70 63.01 61.63 62.98 4,154,254 +1.37(+2.23%)
Apr 29, 2019 61.88 61.96 61.30 61.60 3,213,171 -0.50(-0.81%)
Apr 26, 2019 62.12 62.52 62.00 62.11 2,104,778 +0.19(+0.31%)
Apr 25, 2019 61.43 62.13 61.27 61.91 2,739,712 +0.21(+0.34%)
Apr 24, 2019 61.10 61.77 60.97 61.70 3,507,134 +0.68(+1.11%)
Apr 23, 2019 60.46 61.14 60.33 61.02 3,613,994 +0.61(+1.00%)
Apr 22, 2019 60.51 60.71 60.18 60.42 2,907,307 -0.18(-0.29%)
Apr 18, 2019 60.88 61.20 60.57 60.59 4,089,622 -0.28(-0.47%)
Apr 17, 2019 60.84 61.22 60.39 60.88 3,737,699 +0.12(+0.20%)
Apr 16, 2019 61.86 62.27 60.68 60.76 3,807,342 -1.25(-2.02%)
Apr 15, 2019 61.91 62.21 61.61 62.01 4,157,667 +0.19(+0.30%)
Apr 12, 2019 61.59 61.87 61.16 61.82 2,550,635 +0.11(+0.18%)
Apr 11, 2019 61.37 61.72 61.22 61.71 2,682,928 +0.38(+0.62%)
Apr 10, 2019 61.87 62.18 61.10 61.33 5,522,134 -0.45(-0.73%)
Apr 09, 2019 61.95 62.14 61.48 61.78 4,045,952 -0.23(-0.37%)
Apr 08, 2019 62.49 62.52 61.79 62.01 4,359,287 -0.65(-1.03%)
Apr 05, 2019 62.20 62.68 61.82 62.66 5,537,113 +0.46(+0.74%)
Apr 04, 2019 62.36 62.37 61.70 62.20 3,340,320 -0.05(-0.08%)
Apr 03, 2019 62.15 62.49 61.66 62.24 4,152,575 -0.01(-0.01%)
Apr 02, 2019 62.11 62.28 61.49 62.25 4,865,041 +0.23(+0.37%)
Apr 01, 2019 61.93 62.15 61.28 62.03 4,313,709 +0.02(+0.04%)
Mar 29, 2019 61.07 62.09 60.84 62.00 6,192,422 +0.80(+1.31%)
Mar 28, 2019 62.12 62.32 61.14 61.20 5,237,956 -0.95(-1.52%)
Mar 27, 2019 62.05 62.21 61.71 62.15 5,515,344 -0.03(-0.05%)
Mar 26, 2019 61.51 62.22 61.30 62.18 3,286,781 +0.76(+1.24%)
Mar 25, 2019 61.24 61.50 60.82 61.42 4,662,098 +0.34(+0.56%)
Mar 22, 2019 60.81 61.38 60.70 61.08 6,583,011 +0.33(+0.55%)
Mar 21, 2019 60.75 61.05 60.58 60.75 5,006,835 +0.14(+0.23%)
Mar 20, 2019 61.02 61.02 60.47 60.61 5,756,439 -0.20(-0.33%)
Mar 19, 2019 62.01 62.05 60.66 60.81 7,085,404 -1.15(-1.85%)
Mar 18, 2019 62.36 62.41 61.69 61.96 4,695,489 -0.35(-0.56%)
Mar 15, 2019 61.82 62.45 61.66 62.31 16,581,789 +0.32(+0.52%)
Mar 14, 2019 61.95 62.07 61.52 61.98 6,331,329 +0.27(+0.45%)
Mar 13, 2019 61.75 61.90 61.58 61.71 5,936,615 -0.02(-0.04%)
Mar 12, 2019 61.87 62.01 61.50 61.73 5,063,419 +0.01(+0.01%)
Mar 11, 2019 61.16 61.86 61.16 61.73 4,608,224 +0.48(+0.78%)
Mar 08, 2019 61.65 61.75 60.77 61.25 4,642,184 -0.32(-0.51%)
Mar 07, 2019 61.56 61.85 61.35 61.56 5,246,031 +0.23(+0.38%)
Mar 06, 2019 61.11 61.55 60.86 61.33 6,136,382 +0.31(+0.50%)
Mar 05, 2019 60.88 61.43 60.76 61.02 7,526,610 +0.15(+0.24%)
Mar 04, 2019 60.59 60.88 59.95 60.88 5,692,763 +0.39(+0.64%)
Mar 01, 2019 59.95 60.56 59.66 60.49 4,844,093 +0.57(+0.94%)
Feb 28, 2019 59.47 60.11 59.28 59.92 7,675,841 +0.55(+0.92%)
Feb 27, 2019 58.90 59.43 58.88 59.37 4,501,003 +0.35(+0.60%)
Feb 26, 2019 59.91 60.00 58.57 59.02 5,454,872 -0.98(-1.64%)
Feb 25, 2019 60.00 60.10 59.38 60.01 4,695,922 +0.06(+0.09%)
Feb 22, 2019 59.54 59.95 59.17 59.95 4,029,942 +0.57(+0.95%)
Feb 21, 2019 58.59 59.46 58.56 59.38 4,965,440 +0.64(+1.09%)
Feb 20, 2019 58.71 58.94 58.50 58.74 7,117,555 +0.00(+0.00%)
Feb 19, 2019 58.53 58.86 58.32 58.74 7,612,656 +0.22(+0.38%)
Feb 15, 2019 58.50 58.77 58.32 58.52 5,836,788 +0.29(+0.49%)
Feb 14, 2019 58.52 58.86 58.16 58.23 4,559,466 -0.28(-0.48%)
Feb 13, 2019 58.30 58.64 58.07 58.51 9,056,228 +0.04(+0.07%)
Feb 12, 2019 58.27 58.78 57.83 58.47 4,930,950 +0.31(+0.54%)
Feb 11, 2019 58.21 58.60 57.91 58.16 4,351,609 -0.19(-0.33%)
Feb 08, 2019 58.00 58.37 57.79 58.35 5,208,843 +0.30(+0.52%)
Feb 07, 2019 57.36 58.05 57.03 58.05 4,253,483 +0.70(+1.23%)
Feb 06, 2019 57.34 57.49 56.93 57.35 3,622,742 -0.11(-0.19%)
Feb 05, 2019 56.96 57.51 56.75 57.46 5,059,131 +0.38(+0.67%)
Feb 04, 2019 56.60 57.28 56.32 57.07 7,434,240 +0.38(+0.68%)
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.