Skip to main content

Dominion Resources (NY: D )

49.22 +0.70 (+1.44%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.65 65.65 65.65 2,209,977 +1.00(+1.54%)
Dec 30, 2020 64.28 64.89 64.17 64.65 2,209,977 +0.16(+0.24%)
Dec 29, 2020 64.56 65.00 64.14 64.49 4,259,936 +0.16(+0.24%)
Dec 28, 2020 65.03 65.23 64.19 64.34 3,626,459 -0.46(-0.71%)
Dec 24, 2020 64.63 64.87 64.20 64.80 1,219,891 +0.17(+0.26%)
Dec 23, 2020 64.60 65.36 64.48 64.63 3,158,700 +0.47(+0.73%)
Dec 22, 2020 65.04 65.09 64.07 64.16 7,162,584 -0.89(-1.37%)
Dec 21, 2020 65.10 65.30 64.44 65.05 8,008,755 -0.74(-1.13%)
Dec 18, 2020 66.02 66.48 65.53 65.79 17,383,994 -0.49(-0.74%)
Dec 17, 2020 66.47 66.94 66.11 66.28 5,098,154 +0.66(+1.01%)
Dec 16, 2020 66.58 67.01 65.60 65.62 5,444,021 -0.27(-0.41%)
Dec 15, 2020 65.55 66.07 65.05 65.89 4,487,482 +0.88(+1.36%)
Dec 14, 2020 65.80 65.92 64.93 65.01 4,758,473 -0.38(-0.59%)
Dec 11, 2020 64.52 65.51 64.52 65.39 4,459,608 +0.52(+0.79%)
Dec 10, 2020 65.48 65.73 64.56 64.88 7,359,330 +0.02(+0.03%)
Dec 09, 2020 65.13 65.33 63.86 64.86 9,176,275 -0.44(-0.67%)
Dec 08, 2020 66.01 66.17 65.11 65.30 10,022,004 -1.17(-1.76%)
Dec 07, 2020 66.06 66.66 65.78 66.47 7,206,222 +0.23(+0.34%)
Dec 04, 2020 68.48 68.76 66.14 66.24 7,145,224 -2.20(-3.21%)
Dec 03, 2020 69.33 69.53 68.30 68.44 3,955,195 -1.09(-1.57%)
Dec 02, 2020 69.32 69.86 68.79 69.53 4,237,412 +0.10(+0.15%)
Dec 01, 2020 68.64 70.25 68.50 69.43 7,343,893 +1.45(+2.13%)
Nov 30, 2020 68.32 69.12 67.90 67.98 9,719,774 -0.48(-0.70%)
Nov 27, 2020 68.79 68.92 67.88 68.46 2,370,868 -0.32(-0.47%)
Nov 25, 2020 69.14 69.39 67.86 68.78 4,487,492 +0.03(+0.04%)
Nov 24, 2020 69.02 69.27 68.50 68.75 6,073,204 +0.29(+0.42%)
Nov 23, 2020 68.31 68.92 67.85 68.46 6,677,460 +0.35(+0.51%)
Nov 20, 2020 69.02 69.76 68.03 68.12 5,690,014 -0.96(-1.39%)
Nov 19, 2020 70.07 70.15 68.83 69.08 7,097,307 -1.26(-1.79%)
Nov 18, 2020 73.17 73.19 70.17 70.34 5,868,123 -2.56(-3.52%)
Nov 17, 2020 73.90 74.61 72.83 72.90 4,408,427 -1.65(-2.21%)
Nov 16, 2020 74.48 74.68 73.70 74.54 4,268,618 +0.99(+1.34%)
Nov 13, 2020 73.77 74.23 73.38 73.56 3,203,801 +0.30(+0.41%)
Nov 12, 2020 73.85 74.13 72.58 73.25 4,141,766 -0.95(-1.28%)
Nov 11, 2020 74.48 75.20 73.83 74.21 3,003,265 -0.07(-0.09%)
Nov 10, 2020 73.25 74.48 72.88 74.28 5,111,879 +1.51(+2.07%)
Nov 09, 2020 74.15 75.31 72.68 72.77 5,522,203 +0.28(+0.38%)
Nov 06, 2020 72.20 73.61 71.83 72.49 4,679,965 +0.48(+0.67%)
Nov 05, 2020 71.24 73.23 70.95 72.01 4,866,487 +0.38(+0.53%)
Nov 04, 2020 71.80 73.70 71.54 71.63 4,350,891 -0.18(-0.25%)
Nov 03, 2020 71.70 72.97 71.19 71.81 5,254,952 +1.08(+1.53%)
Nov 02, 2020 70.10 71.14 69.22 70.73 3,894,189 +1.14(+1.64%)
Oct 30, 2020 69.67 70.47 68.88 69.58 4,045,162 -0.53(-0.75%)
Oct 29, 2020 69.11 71.40 68.58 70.11 6,131,341 +1.00(+1.44%)
Oct 28, 2020 70.34 71.02 69.02 69.11 3,909,146 -2.31(-3.24%)
Oct 27, 2020 70.62 72.15 70.50 71.43 4,795,663 +0.65(+0.92%)
Oct 26, 2020 69.67 71.12 69.67 70.78 4,692,672 +0.50(+0.71%)
Oct 23, 2020 70.75 70.92 69.74 70.28 2,755,583 -0.03(-0.05%)
Oct 22, 2020 69.46 70.42 69.37 70.31 2,473,474 +0.82(+1.18%)
Oct 21, 2020 70.33 70.41 69.41 69.49 3,953,310 -0.74(-1.05%)
Oct 20, 2020 70.56 70.89 69.91 70.22 3,695,815 +0.16(+0.22%)
Oct 19, 2020 70.71 71.01 69.85 70.07 2,995,013 -0.44(-0.63%)
Oct 16, 2020 70.15 71.21 70.15 70.51 3,799,347 +0.52(+0.74%)
Oct 15, 2020 69.35 70.39 69.16 69.99 3,451,031 -0.21(-0.30%)
Oct 14, 2020 70.92 71.02 70.01 70.20 2,280,885 -0.45(-0.64%)
Oct 13, 2020 70.86 71.06 69.78 70.65 4,587,065 -0.74(-1.03%)
Oct 12, 2020 70.83 71.88 70.76 71.38 2,662,155 +0.55(+0.78%)
Oct 09, 2020 71.29 71.57 70.49 70.83 3,103,004 -0.24(-0.34%)
Oct 08, 2020 70.31 71.86 70.02 71.07 3,588,871 +0.90(+1.28%)
Oct 07, 2020 70.34 70.59 69.66 70.17 2,479,142 -0.08(-0.11%)
Oct 06, 2020 69.60 70.81 69.18 70.25 4,184,051 +0.88(+1.27%)
Oct 05, 2020 68.94 69.89 68.60 69.37 3,376,697 +0.25(+0.36%)
Oct 02, 2020 67.88 69.76 67.44 69.11 4,054,746 +1.05(+1.54%)
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.