Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 62.71 63.37 62.65 63.19 7,359,247 +0.49(+0.78%)
Jun 27, 2019 62.54 62.83 62.27 62.70 4,224,862 +0.21(+0.34%)
Jun 26, 2019 64.19 64.24 62.46 62.49 5,204,709 -1.83(-2.85%)
Jun 25, 2019 64.69 64.86 64.15 64.32 4,360,091 -0.42(-0.66%)
Jun 24, 2019 64.11 64.95 63.86 64.74 6,675,945 +0.71(+1.11%)
Jun 21, 2019 63.47 64.10 62.69 64.03 9,875,143 +0.77(+1.21%)
Jun 20, 2019 63.34 63.81 62.73 63.26 4,087,548 +0.20(+0.31%)
Jun 19, 2019 62.27 63.32 62.24 63.07 4,986,492 +0.60(+0.97%)
Jun 18, 2019 62.86 62.86 61.91 62.46 4,172,626 +0.01(+0.01%)
Jun 17, 2019 62.81 63.20 61.82 62.45 4,452,509 -0.20(-0.31%)
Jun 14, 2019 62.23 62.79 62.01 62.65 4,850,816 +0.48(+0.78%)
Jun 13, 2019 61.61 62.18 61.44 62.17 9,207,982 +0.81(+1.32%)
Jun 12, 2019 60.93 61.58 60.60 61.36 14,191,753 +0.96(+1.58%)
Jun 11, 2019 61.57 61.62 60.10 60.40 11,308,715 -1.23(-2.00%)
Jun 10, 2019 61.84 61.91 61.33 61.64 4,307,314 -0.30(-0.49%)
Jun 07, 2019 62.88 63.45 61.93 61.94 6,292,858 -0.46(-0.73%)
Jun 06, 2019 62.61 62.76 62.14 62.40 6,232,220 -0.28(-0.45%)
Jun 05, 2019 61.56 63.08 61.21 62.68 4,629,172 +1.32(+2.16%)
Jun 04, 2019 61.28 61.51 60.15 61.35 3,654,682 +0.01(+0.01%)
Jun 03, 2019 60.83 61.43 60.50 61.34 3,509,016 +0.63(+1.04%)
May 31, 2019 60.13 60.81 59.93 60.71 4,032,281 +0.70(+1.17%)
May 30, 2019 60.71 61.05 59.79 60.01 4,514,135 -0.73(-1.21%)
May 29, 2019 61.80 61.90 60.67 60.75 3,887,325 -0.83(-1.35%)
May 28, 2019 62.92 62.92 61.55 61.58 7,003,876 -1.19(-1.89%)
May 24, 2019 63.11 63.24 62.73 62.77 2,579,302 -0.27(-0.42%)
May 23, 2019 62.53 63.10 62.36 63.03 4,052,729 +0.58(+0.93%)
May 22, 2019 61.97 62.63 61.84 62.45 3,507,299 +0.48(+0.78%)
May 21, 2019 61.48 62.25 61.17 61.97 4,340,390 +0.55(+0.89%)
May 20, 2019 61.21 61.70 61.01 61.42 3,346,520 +0.36(+0.60%)
May 17, 2019 60.34 61.21 60.30 61.05 3,063,835 +0.23(+0.37%)
May 16, 2019 59.95 60.89 59.82 60.83 3,293,186 +0.83(+1.39%)
May 15, 2019 60.40 60.50 60.00 60.00 3,555,061 -0.24(-0.40%)
May 14, 2019 60.96 61.07 60.14 60.24 3,600,368 -0.82(-1.34%)
May 13, 2019 60.01 61.19 60.01 61.05 4,361,368 +0.84(+1.39%)
May 10, 2019 59.16 60.24 59.01 60.21 2,892,459 +0.98(+1.65%)
May 09, 2019 59.56 59.75 58.64 59.24 4,522,504 -0.37(-0.62%)
May 08, 2019 60.57 60.73 59.56 59.61 3,938,249 -0.99(-1.64%)
May 07, 2019 60.88 60.96 60.27 60.60 4,562,364 -0.36(-0.60%)
May 06, 2019 62.01 62.01 60.89 60.96 4,613,690 -1.05(-1.69%)
May 03, 2019 61.18 62.21 61.05 62.01 3,871,183 -0.15(-0.25%)
May 02, 2019 62.41 62.50 61.75 62.17 3,034,092 -0.13(-0.21%)
May 01, 2019 62.59 62.87 62.12 62.30 3,564,118 -0.59(-0.94%)
Apr 30, 2019 61.61 62.92 61.54 62.89 4,160,407 +1.37(+2.23%)
Apr 29, 2019 61.79 61.86 61.21 61.51 3,217,930 -0.50(-0.81%)
Apr 26, 2019 62.03 62.43 61.91 62.01 2,107,895 +0.19(+0.31%)
Apr 25, 2019 61.34 62.04 61.17 61.82 2,743,770 +0.21(+0.34%)
Apr 24, 2019 61.00 61.68 60.88 61.61 3,512,329 +0.68(+1.11%)
Apr 23, 2019 60.37 61.05 60.25 60.93 3,619,347 +0.61(+1.00%)
Apr 22, 2019 60.42 60.62 60.09 60.33 2,911,614 -0.18(-0.29%)
Apr 18, 2019 60.79 61.11 60.48 60.50 4,095,680 -0.28(-0.46%)
Apr 17, 2019 60.75 61.13 60.30 60.79 3,743,235 +0.12(+0.20%)
Apr 16, 2019 61.76 62.18 60.59 60.67 3,812,982 -1.25(-2.02%)
Apr 15, 2019 61.82 62.12 61.52 61.92 4,163,825 +0.19(+0.30%)
Apr 12, 2019 61.50 61.78 61.07 61.73 2,554,413 +0.11(+0.18%)
Apr 11, 2019 61.28 61.63 61.13 61.62 2,686,902 +0.38(+0.62%)
Apr 10, 2019 61.78 62.09 61.00 61.24 5,530,313 -0.45(-0.73%)
Apr 09, 2019 61.86 62.05 61.38 61.69 4,051,945 -0.23(-0.37%)
Apr 08, 2019 62.40 62.43 61.70 61.92 4,365,744 -0.65(-1.03%)
Apr 05, 2019 62.11 62.59 61.73 62.56 5,545,315 +0.46(+0.74%)
Apr 04, 2019 62.26 62.28 61.61 62.10 3,345,267 -0.05(-0.08%)
Apr 03, 2019 62.06 62.39 61.57 62.15 4,158,726 -0.01(-0.01%)
Apr 02, 2019 62.02 62.18 61.40 62.16 4,872,247 +0.23(+0.37%)
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.