Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 78.88 79.81 78.40 78.49 8,418,259 -0.55(-0.70%)
Nov 27, 2020 79.42 79.57 78.38 79.04 2,053,400 -0.37(-0.47%)
Nov 25, 2020 79.83 80.12 78.35 79.41 3,886,600 +0.03(+0.04%)
Nov 24, 2020 79.69 79.98 79.09 79.38 5,259,979 +0.33(+0.42%)
Nov 23, 2020 78.87 79.57 78.34 79.05 5,783,323 +0.40(+0.51%)
Nov 20, 2020 79.69 80.55 78.55 78.65 4,928,100 -1.11(-1.39%)
Nov 19, 2020 80.90 81.00 79.47 79.76 6,146,951 -1.45(-1.79%)
Nov 18, 2020 84.48 84.50 81.02 81.21 5,082,359 -2.96(-3.52%)
Nov 17, 2020 85.33 86.14 84.09 84.17 3,818,122 -1.90(-2.21%)
Nov 16, 2020 86.00 86.23 85.10 86.07 3,697,034 +1.14(+1.34%)
Nov 13, 2020 85.17 85.71 84.72 84.93 2,774,800 +0.35(+0.41%)
Nov 12, 2020 85.27 85.59 83.80 84.58 3,587,168 -1.10(-1.28%)
Nov 11, 2020 86.00 86.83 85.24 85.68 2,601,117 -0.08(-0.09%)
Nov 10, 2020 84.58 85.99 84.15 85.76 4,427,379 +1.74(+2.07%)
Nov 09, 2020 85.61 86.95 83.92 84.02 4,782,759 +0.32(+0.38%)
Nov 06, 2020 83.36 84.99 82.94 83.70 4,053,300 +0.56(+0.67%)
Nov 05, 2020 82.25 84.55 81.92 83.14 4,214,846 +0.44(+0.53%)
Nov 04, 2020 82.90 85.09 82.60 82.70 3,768,290 -0.21(-0.25%)
Nov 03, 2020 82.78 84.25 82.20 82.91 4,551,294 +1.25(+1.53%)
Nov 02, 2020 80.94 82.14 79.92 81.66 3,372,743 +1.32(+1.64%)
Oct 30, 2020 80.44 81.36 79.53 80.34 3,503,500 -0.61(-0.75%)
Oct 29, 2020 79.80 82.44 79.18 80.95 5,310,331 +1.15(+1.44%)
Oct 28, 2020 81.21 82.00 79.69 79.80 3,385,697 -2.67(-3.24%)
Oct 27, 2020 81.54 83.30 81.40 82.47 4,153,506 +0.75(+0.92%)
Oct 26, 2020 80.44 82.12 80.44 81.72 4,064,306 +0.58(+0.71%)
Oct 23, 2020 81.69 81.89 80.52 81.14 2,386,600 -0.04(-0.05%)
Oct 22, 2020 80.20 81.31 80.09 81.18 2,142,267 +0.95(+1.18%)
Oct 21, 2020 81.20 81.30 80.14 80.23 3,423,947 -0.85(-1.05%)
Oct 20, 2020 81.47 81.85 80.72 81.08 3,200,932 +0.18(+0.22%)
Oct 19, 2020 81.64 81.99 80.65 80.90 2,593,970 -0.51(-0.63%)
Oct 16, 2020 81.00 82.22 81.00 81.41 3,290,600 +0.60(+0.74%)
Oct 15, 2020 80.07 81.28 79.85 80.81 2,988,925 -0.24(-0.30%)
Oct 14, 2020 81.88 82.00 80.83 81.05 1,975,466 -0.52(-0.64%)
Oct 13, 2020 81.81 82.05 80.57 81.57 3,972,840 -0.85(-1.03%)
Oct 12, 2020 81.78 82.99 81.70 82.42 2,305,683 +0.64(+0.78%)
Oct 09, 2020 82.31 82.63 81.39 81.78 2,687,500 -0.28(-0.34%)
Oct 08, 2020 81.18 82.97 80.84 82.06 3,108,308 +1.04(+1.28%)
Oct 07, 2020 81.22 81.50 80.43 81.02 2,147,176 -0.09(-0.11%)
Oct 06, 2020 80.36 81.76 79.88 81.11 3,623,791 +1.02(+1.27%)
Oct 05, 2020 79.60 80.69 79.21 80.09 2,924,545 +0.29(+0.36%)
Oct 02, 2020 78.37 80.55 77.87 79.80 3,511,800 +1.21(+1.54%)
Oct 01, 2020 79.01 79.38 77.97 78.59 4,894,819 -0.34(-0.43%)
Sep 30, 2020 78.40 79.23 78.13 78.93 3,685,204 +1.05(+1.35%)
Sep 29, 2020 78.36 78.90 77.49 77.88 3,523,935 +0.65(+0.84%)
Sep 28, 2020 77.12 78.42 77.06 77.23 3,076,846 +0.18(+0.23%)
Sep 25, 2020 75.81 77.11 75.79 77.05 2,749,200 +0.74(+0.97%)
Sep 24, 2020 76.17 77.04 75.30 76.31 3,249,605 +0.04(+0.05%)
Sep 23, 2020 77.46 77.67 76.17 76.27 5,437,495 -1.23(-1.59%)
Sep 22, 2020 78.13 79.15 77.31 77.50 4,741,871 -0.47(-0.60%)
Sep 21, 2020 77.72 78.29 76.87 77.97 6,087,494 +0.01(+0.01%)
Sep 18, 2020 79.18 80.15 77.69 77.96 6,489,000 -1.86(-2.33%)
Sep 17, 2020 81.29 82.02 79.45 79.82 5,056,493 -1.78(-2.18%)
Sep 16, 2020 81.05 82.15 80.80 81.60 3,805,404 +0.70(+0.87%)
Sep 15, 2020 80.93 82.41 80.51 80.90 3,948,047 +0.17(+0.21%)
Sep 14, 2020 80.03 81.14 79.85 80.73 3,437,411 +1.09(+1.37%)
Sep 11, 2020 78.90 79.99 78.64 79.64 3,816,200 +0.91(+1.16%)
Sep 10, 2020 79.25 79.70 78.24 78.73 3,734,453 -0.91(-1.14%)
Sep 09, 2020 78.81 80.62 78.70 79.64 5,016,406 +1.44(+1.84%)
Sep 08, 2020 78.23 78.72 77.29 78.20 3,142,697 -0.24(-0.31%)
Sep 04, 2020 79.16 79.39 77.67 78.44 3,311,900 -0.55(-0.70%)
Sep 03, 2020 78.84 79.75 78.36 78.99 4,558,432 -0.61(-0.77%)
Sep 02, 2020 78.03 80.20 77.99 79.60 3,845,824 +1.78(+2.29%)
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.