Dominion Resources (NY: D )

78.40 USD -1.25 (-1.57%)
Official Closing Price Updated: 4:57 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 78.00 79.00 77.85 78.44 4,475,218 +0.42(+0.54%)
Aug 28, 2020 78.00 78.17 77.36 78.02 2,992,300 +0.02(+0.03%)
Aug 27, 2020 78.48 78.91 77.86 78.00 3,339,522 -0.08(-0.10%)
Aug 26, 2020 78.09 78.51 77.59 78.08 2,708,572 -0.42(-0.54%)
Aug 25, 2020 79.25 79.25 78.17 78.50 2,535,240 -0.60(-0.76%)
Aug 24, 2020 78.70 79.15 78.10 79.10 2,073,970 +0.46(+0.58%)
Aug 21, 2020 77.79 78.82 77.37 78.64 3,813,800 +0.94(+1.21%)
Aug 20, 2020 77.61 78.29 77.51 77.70 2,433,545 -0.24(-0.31%)
Aug 19, 2020 78.35 78.48 77.78 77.94 2,561,324 -0.24(-0.31%)
Aug 18, 2020 78.68 79.01 77.78 78.18 3,420,720 -0.50(-0.64%)
Aug 17, 2020 78.44 79.30 78.10 78.68 2,749,049 -0.17(-0.22%)
Aug 14, 2020 79.29 79.47 78.62 78.85 2,067,300 -0.46(-0.58%)
Aug 13, 2020 79.05 79.58 78.79 79.31 2,657,618 -0.27(-0.34%)
Aug 12, 2020 78.80 80.51 78.66 79.58 3,920,385 +1.02(+1.30%)
Aug 11, 2020 80.33 80.52 78.42 78.56 3,951,799 -1.56(-1.95%)
Aug 10, 2020 80.73 80.92 79.89 80.12 3,188,800 -0.50(-0.62%)
Aug 07, 2020 79.21 81.10 79.18 80.62 3,476,900 +0.99(+1.24%)
Aug 06, 2020 79.36 79.88 78.95 79.63 2,720,280 -0.08(-0.10%)
Aug 05, 2020 81.00 81.00 78.96 79.71 3,142,352 -1.17(-1.45%)
Aug 04, 2020 80.11 81.24 80.05 80.88 3,066,851 +0.55(+0.68%)
Aug 03, 2020 80.78 80.98 79.46 80.33 2,355,504 -0.70(-0.86%)
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 3,229,328 +0.25(+0.29%)
Jun 02, 2020 86.35 86.35 85.15 86.23 3,407,572 +0.34(+0.40%)
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.