Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.69 66.74 65.21 65.28 4,818,757 -1.19(-1.79%)
Sep 29, 2021 65.45 66.89 65.31 66.47 2,924,605 +1.08(+1.65%)
Sep 28, 2021 65.90 66.04 65.11 65.39 3,616,661 -0.60(-0.91%)
Sep 27, 2021 66.81 67.41 65.90 65.99 3,245,873 -0.69(-1.03%)
Sep 24, 2021 66.52 67.06 66.31 66.68 3,453,270 +0.29(+0.43%)
Sep 23, 2021 67.06 67.39 66.26 66.39 4,508,274 -0.52(-0.77%)
Sep 22, 2021 66.65 67.14 66.17 66.91 3,761,739 +0.30(+0.44%)
Sep 21, 2021 66.71 67.36 66.31 66.62 3,597,857 -0.08(-0.12%)
Sep 20, 2021 66.26 67.44 65.99 66.70 5,084,537 +0.43(+0.65%)
Sep 17, 2021 66.83 67.25 66.24 66.27 8,493,029 -0.72(-1.08%)
Sep 16, 2021 67.50 67.85 66.70 66.99 3,939,538 -0.55(-0.82%)
Sep 15, 2021 67.91 68.35 67.51 67.55 3,387,518 -0.54(-0.79%)
Sep 14, 2021 68.58 68.86 67.86 68.08 3,569,992 -0.35(-0.51%)
Sep 13, 2021 69.57 69.11 68.26 68.43 3,504,519 -0.68(-0.98%)
Sep 10, 2021 70.10 70.10 68.87 69.11 3,722,731 -1.04(-1.48%)
Sep 09, 2021 69.36 70.55 69.19 70.15 5,026,983 +0.55(+0.80%)
Sep 08, 2021 68.31 69.84 68.06 69.59 3,616,343 +1.18(+1.73%)
Sep 07, 2021 69.83 69.83 68.36 68.41 4,079,723 -1.66(-2.37%)
Sep 03, 2021 70.54 71.21 69.89 70.08 2,387,237 -0.46(-0.65%)
Sep 02, 2021 70.17 70.64 70.17 70.53 2,318,965 +0.48(+0.69%)
Sep 01, 2021 69.10 70.16 69.02 70.05 3,527,621 +1.01(+1.46%)
Aug 31, 2021 69.07 69.61 68.68 69.04 4,917,292 -0.41(-0.59%)
Aug 30, 2021 69.35 69.72 69.08 69.45 2,420,800 +0.10(+0.14%)
Aug 27, 2021 69.68 69.82 69.20 69.35 3,544,412 -0.23(-0.33%)
Aug 26, 2021 69.50 69.70 69.03 69.58 2,446,792 -0.10(-0.14%)
Aug 25, 2021 69.49 69.81 69.19 69.68 2,956,443 +0.02(+0.03%)
Aug 24, 2021 70.06 70.11 69.50 69.66 3,225,534 -0.39(-0.56%)
Aug 23, 2021 70.86 70.88 69.98 70.05 4,673,772 -0.95(-1.34%)
Aug 20, 2021 70.28 71.04 69.79 71.00 4,220,047 +0.88(+1.25%)
Aug 19, 2021 69.40 70.34 69.07 70.12 4,651,916 +0.96(+1.38%)
Aug 18, 2021 69.73 69.83 68.79 69.16 3,274,559 -0.57(-0.81%)
Aug 17, 2021 69.59 69.90 69.04 69.73 2,533,008 +0.14(+0.20%)
Aug 16, 2021 69.12 69.93 68.91 69.59 3,476,538 +0.67(+0.97%)
Aug 13, 2021 68.71 69.14 68.38 68.92 2,878,334 +0.31(+0.45%)
Aug 12, 2021 68.13 68.74 68.08 68.61 3,591,560 +0.38(+0.56%)
Aug 11, 2021 67.62 68.39 67.53 68.23 4,418,783 +0.43(+0.64%)
Aug 10, 2021 67.45 68.18 67.15 67.80 4,433,112 +0.39(+0.58%)
Aug 09, 2021 67.40 67.58 66.81 67.41 3,417,861 +0.00(+0.00%)
Aug 06, 2021 67.41 67.74 67.06 67.41 3,354,796 -0.07(-0.11%)
Aug 05, 2021 67.10 67.53 66.64 67.48 2,840,321 +0.54(+0.81%)
Aug 04, 2021 66.52 66.97 66.02 66.94 3,196,762 -0.03(-0.04%)
Aug 03, 2021 66.99 67.74 66.64 66.96 3,041,133 +0.13(+0.20%)
Aug 02, 2021 66.52 67.17 66.37 66.83 3,134,093 +0.43(+0.64%)
Jul 30, 2021 66.96 67.58 66.24 66.40 3,764,611 -0.57(-0.85%)
Jul 29, 2021 67.14 67.40 66.56 66.97 2,315,443 -0.20(-0.30%)
Jul 28, 2021 68.11 68.19 66.76 67.18 2,659,391 -0.97(-1.42%)
Jul 27, 2021 66.81 68.54 66.29 68.14 3,594,975 +1.54(+2.32%)
Jul 26, 2021 66.80 66.86 66.20 66.60 3,596,791 -0.20(-0.31%)
Jul 23, 2021 66.17 66.86 65.89 66.80 3,781,464 +0.82(+1.25%)
Jul 22, 2021 66.49 66.65 65.83 65.98 3,739,985 -0.29(-0.44%)
Jul 21, 2021 67.19 67.24 66.25 66.27 3,407,411 -0.84(-1.26%)
Jul 20, 2021 67.41 68.11 66.95 67.11 4,173,071 -0.17(-0.25%)
Jul 19, 2021 68.44 69.30 66.64 67.28 5,992,310 -1.15(-1.68%)
Jul 16, 2021 67.73 68.76 67.41 68.44 3,835,899 +0.90(+1.34%)
Jul 15, 2021 66.62 67.56 66.54 67.53 3,619,053 +0.80(+1.20%)
Jul 14, 2021 66.01 67.00 65.74 66.73 3,001,182 +0.66(+0.99%)
Jul 13, 2021 66.76 66.95 65.90 66.08 2,329,672 -0.93(-1.39%)
Jul 12, 2021 66.74 67.09 66.40 67.01 2,624,293 +0.00(+0.00%)
Jul 09, 2021 67.45 67.47 66.51 67.01 2,439,096 -0.35(-0.53%)
Jul 08, 2021 66.93 67.59 66.79 67.36 2,849,902 +0.28(+0.41%)
Jul 07, 2021 66.70 67.35 66.42 67.09 2,571,724 +0.22(+0.33%)
Jul 06, 2021 66.04 66.88 65.68 66.87 4,016,174 +1.05(+1.59%)
Jul 02, 2021 65.89 66.07 65.32 65.82 2,064,853 +0.09(+0.13%)
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.