Dominion Resources (NY: D )

80.00 USD -0.16 (-0.20%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 81.60 82.19 79.89 81.03 4,843,100 -0.49(-0.60%)
Jul 30, 2020 81.93 82.07 80.92 81.52 3,602,925 -0.74(-0.90%)
Jul 29, 2020 82.11 82.68 81.61 82.26 2,949,526 +0.20(+0.24%)
Jul 28, 2020 80.20 82.52 80.00 82.06 4,532,256 +1.84(+2.29%)
Jul 27, 2020 80.55 81.21 79.59 80.22 2,603,812 -0.19(-0.24%)
Jul 24, 2020 80.76 81.93 80.10 80.41 4,312,200 -0.18(-0.22%)
Jul 23, 2020 79.65 81.23 79.47 80.59 4,838,187 +1.04(+1.31%)
Jul 22, 2020 77.94 79.93 77.30 79.55 4,793,095 +1.34(+1.71%)
Jul 21, 2020 77.70 78.89 77.44 78.21 3,240,900 +0.66(+0.85%)
Jul 20, 2020 78.19 78.50 77.17 77.55 3,298,676 -1.03(-1.31%)
Jul 17, 2020 77.12 79.10 77.04 78.58 4,768,900 +1.63(+2.12%)
Jul 16, 2020 75.49 77.17 75.39 76.95 4,807,344 +1.50(+1.99%)
Jul 15, 2020 74.65 75.83 73.91 75.45 5,791,884 +1.53(+2.07%)
Jul 14, 2020 74.00 74.48 73.34 73.92 4,871,360 +0.24(+0.33%)
Jul 13, 2020 73.62 74.34 73.24 73.68 5,048,002 +0.10(+0.14%)
Jul 10, 2020 73.36 74.39 72.99 73.58 4,969,200 -0.19(-0.26%)
Jul 09, 2020 74.62 74.67 73.06 73.77 6,023,388 -1.45(-1.93%)
Jul 08, 2020 74.02 75.71 73.81 75.22 6,560,215 +1.00(+1.35%)
Jul 07, 2020 71.76 74.65 71.50 74.22 12,916,466 +0.63(+0.86%)
Jul 06, 2020 79.39 80.88 73.31 73.59 26,826,591 -9.10(-11.00%)
Jul 02, 2020 82.85 83.50 82.51 82.69 1,552,500 +0.34(+0.41%)
Jul 01, 2020 81.14 82.82 81.05 82.35 2,989,157 +1.17(+1.44%)
Jun 30, 2020 80.54 81.46 80.46 81.18 3,627,608 +0.57(+0.71%)
Jun 29, 2020 80.22 80.63 79.29 80.61 2,345,392 +0.93(+1.17%)
Jun 26, 2020 81.10 81.70 79.29 79.68 4,495,800 -1.46(-1.80%)
Jun 25, 2020 82.54 82.54 80.53 81.14 3,180,563 -1.44(-1.74%)
Jun 24, 2020 82.13 82.92 81.80 82.58 5,071,161 -0.22(-0.27%)
Jun 23, 2020 84.06 84.12 82.40 82.80 4,537,749 -0.45(-0.54%)
Jun 22, 2020 82.13 84.22 81.64 83.25 3,036,296 +1.53(+1.87%)
Jun 19, 2020 85.66 85.79 81.72 81.72 10,702,800 -2.81(-3.32%)
Jun 18, 2020 83.59 84.71 83.50 84.53 3,255,742 +0.38(+0.45%)
Jun 17, 2020 85.12 85.13 83.66 84.15 2,526,964 -0.77(-0.91%)
Jun 16, 2020 85.82 86.39 84.46 84.92 4,685,209 +0.87(+1.04%)
Jun 15, 2020 82.06 84.56 80.97 84.05 5,261,073 +0.90(+1.08%)
Jun 12, 2020 85.70 85.87 82.38 83.15 5,337,200 -0.86(-1.02%)
Jun 11, 2020 85.76 86.19 83.77 84.01 6,670,729 -2.99(-3.44%)
Jun 10, 2020 85.92 87.29 85.92 87.00 4,693,999 +1.15(+1.34%)
Jun 09, 2020 85.80 85.99 84.58 85.85 2,526,506 -0.55(-0.64%)
Jun 08, 2020 83.86 86.69 83.21 86.40 3,138,613 +2.11(+2.50%)
Jun 05, 2020 85.49 85.93 84.13 84.29 4,574,000 -0.67(-0.79%)
Jun 04, 2020 85.03 85.37 83.64 84.96 3,960,697 -1.52(-1.76%)
Jun 03, 2020 86.94 87.34 85.88 86.48 3,229,323 +0.25(+0.29%)
Jun 02, 2020 86.35 86.35 85.15 86.23 3,407,572 +0.34(+0.40%)
Jun 01, 2020 84.81 86.66 84.10 85.89 3,799,893 +0.88(+1.04%)
May 29, 2020 82.92 85.12 82.59 85.01 5,578,200 +1.31(+1.57%)
May 28, 2020 82.66 84.39 82.42 83.70 3,402,550 +2.14(+2.62%)
May 27, 2020 82.05 82.66 80.95 81.56 3,575,527 +0.74(+0.92%)
May 26, 2020 81.91 82.74 80.49 80.82 4,157,631 +0.31(+0.39%)
May 22, 2020 78.52 80.52 78.26 80.51 2,977,600 +1.91(+2.43%)
May 21, 2020 78.46 79.14 78.21 78.60 2,387,169 -0.15(-0.19%)
May 20, 2020 79.15 79.91 78.31 78.75 2,115,205 -0.08(-0.10%)
May 19, 2020 79.44 79.94 78.81 78.83 2,743,313 -1.02(-1.28%)
May 18, 2020 79.99 80.45 79.29 79.85 3,394,367 +1.63(+2.08%)
May 15, 2020 79.25 79.48 77.41 78.22 8,694,600 -1.41(-1.77%)
May 14, 2020 78.54 80.38 76.74 79.63 4,005,909 +0.62(+0.78%)
May 13, 2020 78.49 79.14 77.41 79.01 4,172,846 +0.06(+0.08%)
May 12, 2020 79.29 80.12 78.86 78.95 4,554,569 -0.29(-0.37%)
May 11, 2020 77.70 79.69 77.33 79.24 2,790,457 +0.84(+1.07%)
May 08, 2020 78.72 78.90 77.57 78.40 3,236,700 +0.30(+0.38%)
May 07, 2020 78.55 78.96 77.66 78.10 4,363,662 +0.37(+0.48%)
May 06, 2020 77.94 78.74 77.45 77.73 5,276,376 -0.21(-0.27%)
May 05, 2020 76.49 78.98 76.40 77.94 3,862,632 +2.14(+2.82%)
May 04, 2020 75.57 76.17 74.55 75.80 2,234,046 +0.19(+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.