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 (%)
Feb 28, 2020 67.46 67.46 64.57 66.09 9,756,146 -2.62(-3.81%)
Feb 27, 2020 72.21 72.46 68.63 68.71 5,377,608 -3.85(-5.30%)
Feb 26, 2020 73.75 74.25 72.51 72.55 4,666,596 -0.85(-1.16%)
Feb 25, 2020 75.09 75.37 73.20 73.41 4,640,199 -1.68(-2.24%)
Feb 24, 2020 74.45 76.00 74.29 75.09 5,578,643 +0.35(+0.47%)
Feb 21, 2020 74.46 75.05 74.34 74.74 3,738,895 +0.11(+0.15%)
Feb 20, 2020 73.41 74.69 73.35 74.63 3,629,520 +1.18(+1.61%)
Feb 19, 2020 74.40 74.59 73.30 73.45 3,188,141 -0.95(-1.28%)
Feb 18, 2020 73.49 74.43 73.00 74.40 4,089,541 +1.27(+1.74%)
Feb 14, 2020 72.24 73.26 72.08 73.13 3,445,768 +1.02(+1.41%)
Feb 13, 2020 71.70 72.67 71.70 72.11 4,271,254 +0.38(+0.54%)
Feb 12, 2020 71.07 72.06 70.95 71.73 4,142,579 +0.47(+0.66%)
Feb 11, 2020 71.28 72.09 70.96 71.26 4,496,576 +0.53(+0.74%)
Feb 10, 2020 70.91 71.07 70.41 70.73 2,785,522 -0.18(-0.26%)
Feb 07, 2020 71.44 71.60 70.87 70.91 2,722,697 -0.38(-0.54%)
Feb 06, 2020 71.16 71.65 70.88 71.30 1,906,694 +0.29(+0.41%)
Feb 05, 2020 70.61 71.26 70.34 71.01 3,114,197 +0.30(+0.43%)
Feb 04, 2020 71.90 71.95 70.68 70.71 3,618,676 -1.07(-1.49%)
Feb 03, 2020 71.87 72.03 71.60 71.78 2,428,171 +0.08(+0.10%)
Jan 31, 2020 72.21 72.42 71.27 71.70 4,745,765 -0.61(-0.84%)
Jan 30, 2020 71.36 72.49 71.01 72.31 4,042,893 +0.91(+1.28%)
Jan 29, 2020 70.73 71.46 70.61 71.40 3,555,629 +0.73(+1.03%)
Jan 28, 2020 69.78 70.75 69.76 70.67 3,250,985 +1.00(+1.44%)
Jan 27, 2020 70.20 70.40 69.56 69.67 2,662,160 -0.57(-0.81%)
Jan 24, 2020 70.27 70.52 69.79 70.24 3,158,262 -0.06(-0.08%)
Jan 23, 2020 69.98 70.35 69.74 70.30 2,715,934 +0.32(+0.45%)
Jan 22, 2020 70.45 70.59 69.96 69.98 2,726,064 -0.28(-0.40%)
Jan 21, 2020 70.24 70.48 69.43 70.26 5,405,670 -0.02(-0.02%)
Jan 17, 2020 70.02 70.31 69.27 70.28 4,318,333 +0.45(+0.65%)
Jan 16, 2020 69.40 70.02 69.24 69.83 3,176,356 +0.43(+0.63%)
Jan 15, 2020 68.70 69.39 68.67 69.39 3,288,146 +0.87(+1.27%)
Jan 14, 2020 68.55 68.72 67.95 68.52 3,434,709 -0.08(-0.12%)
Jan 13, 2020 68.63 68.91 68.51 68.61 2,064,952 -0.02(-0.02%)
Jan 10, 2020 68.61 69.09 68.54 68.62 2,894,436 +0.13(+0.18%)
Jan 09, 2020 68.17 68.61 68.16 68.50 2,638,829 +0.19(+0.28%)
Jan 08, 2020 68.92 68.97 68.20 68.31 3,098,810 -0.43(-0.63%)
Jan 07, 2020 68.72 68.97 68.53 68.74 3,061,726 -0.15(-0.22%)
Jan 06, 2020 68.44 69.11 68.44 68.89 2,588,489 +0.53(+0.77%)
Jan 03, 2020 68.41 69.02 68.34 68.36 3,397,332 -0.17(-0.24%)
Jan 02, 2020 69.30 69.35 68.16 68.53 3,592,921 -0.72(-1.04%)
Dec 31, 2019 68.79 69.28 68.61 69.25 3,416,228 +0.62(+0.90%)
Dec 30, 2019 68.36 68.63 68.24 68.63 2,206,937 +0.07(+0.10%)
Dec 27, 2019 68.10 68.58 67.94 68.56 2,379,101 +0.45(+0.66%)
Dec 26, 2019 68.04 68.12 67.80 68.11 1,771,436 +0.08(+0.12%)
Dec 24, 2019 68.14 68.14 67.50 68.03 1,229,077 -0.06(-0.09%)
Dec 23, 2019 68.82 68.90 67.75 68.09 4,169,108 -0.74(-1.08%)
Dec 20, 2019 68.81 68.89 68.02 68.83 9,277,217 +0.43(+0.64%)
Dec 19, 2019 68.19 68.54 67.74 68.40 4,720,971 +0.29(+0.43%)
Dec 18, 2019 68.43 68.68 67.36 68.10 5,513,057 -0.09(-0.13%)
Dec 17, 2019 68.32 68.76 68.16 68.20 4,620,495 -0.07(-0.10%)
Dec 16, 2019 67.77 68.26 67.45 68.26 4,505,157 +0.64(+0.94%)
Dec 13, 2019 67.31 67.90 67.13 67.63 4,083,448 +0.16(+0.24%)
Dec 12, 2019 67.55 67.88 67.19 67.47 4,031,333 -0.18(-0.26%)
Dec 11, 2019 67.29 67.72 67.15 67.64 4,132,259 +0.68(+1.01%)
Dec 10, 2019 66.83 67.25 66.72 66.97 3,685,288 +0.14(+0.21%)
Dec 09, 2019 67.71 67.83 66.70 66.83 5,192,452 -0.90(-1.33%)
Dec 06, 2019 67.68 68.14 67.63 67.73 3,917,451 -0.16(-0.23%)
Dec 05, 2019 67.87 68.01 67.39 67.89 4,313,371 -0.12(-0.18%)
Dec 04, 2019 67.56 68.21 67.48 68.01 5,858,987 +0.26(+0.38%)
Dec 03, 2019 67.98 68.28 67.39 67.75 5,870,228 -0.05(-0.07%)
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.