Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.97 68.75 67.21 67.89 4,145,972 -0.52(-0.75%)
Oct 29, 2020 67.43 69.66 66.91 68.41 6,284,141 +0.97(+1.44%)
Oct 28, 2020 68.63 69.29 67.34 67.43 4,006,567 -2.26(-3.24%)
Oct 27, 2020 68.90 70.39 68.79 69.69 4,915,177 +0.63(+0.92%)
Oct 26, 2020 67.97 69.39 67.97 69.06 4,809,619 +0.49(+0.71%)
Oct 23, 2020 69.03 69.20 68.04 68.57 2,824,255 -0.03(-0.05%)
Oct 22, 2020 67.77 68.71 67.68 68.60 2,535,116 +0.80(+1.18%)
Oct 21, 2020 68.62 68.70 67.72 67.80 4,051,831 -0.72(-1.05%)
Oct 20, 2020 68.85 69.17 68.21 68.52 3,787,919 +0.15(+0.22%)
Oct 19, 2020 68.99 69.28 68.15 68.36 3,069,652 -0.43(-0.63%)
Oct 16, 2020 68.45 69.48 68.45 68.79 3,894,031 +0.51(+0.74%)
Oct 15, 2020 67.66 68.68 67.48 68.29 3,537,034 -0.20(-0.30%)
Oct 14, 2020 69.19 69.29 68.30 68.49 2,337,727 -0.44(-0.64%)
Oct 13, 2020 69.13 69.34 68.08 68.93 4,701,380 -0.72(-1.03%)
Oct 12, 2020 69.11 70.13 69.04 69.65 2,728,499 +0.54(+0.78%)
Oct 09, 2020 69.56 69.83 68.78 69.11 3,180,334 -0.24(-0.34%)
Oct 08, 2020 68.60 70.11 68.31 69.34 3,678,310 +0.88(+1.28%)
Oct 07, 2020 68.63 68.87 67.97 68.46 2,540,925 -0.08(-0.11%)
Oct 06, 2020 67.91 69.09 67.50 68.54 4,288,322 +0.86(+1.27%)
Oct 05, 2020 67.26 68.19 66.94 67.68 3,460,848 +0.25(+0.36%)
Oct 02, 2020 66.23 68.07 65.80 67.43 4,155,794 +1.02(+1.54%)
Oct 01, 2020 66.77 67.08 65.89 66.41 5,792,432 -0.29(-0.43%)
Sep 30, 2020 66.25 66.95 66.02 66.70 4,360,997 +0.89(+1.35%)
Sep 29, 2020 66.22 66.67 65.48 65.81 4,170,155 +0.55(+0.84%)
Sep 28, 2020 65.17 66.27 65.12 65.26 3,641,078 +0.15(+0.23%)
Sep 25, 2020 64.06 65.16 64.05 65.11 3,253,349 +0.63(+0.97%)
Sep 24, 2020 64.37 65.10 63.63 64.48 3,845,518 +0.03(+0.05%)
Sep 23, 2020 65.46 65.63 64.37 64.45 6,434,624 -1.04(-1.59%)
Sep 22, 2020 66.02 66.88 65.33 65.49 5,611,436 -0.40(-0.60%)
Sep 21, 2020 65.68 66.16 64.96 65.89 7,203,820 +0.01(+0.01%)
Sep 18, 2020 66.91 67.73 65.65 65.88 7,678,954 -1.57(-2.33%)
Sep 17, 2020 68.69 69.31 67.14 67.45 5,983,754 -1.50(-2.18%)
Sep 16, 2020 68.49 69.42 68.28 68.95 4,503,240 +0.59(+0.87%)
Sep 15, 2020 68.39 69.64 68.03 68.36 4,672,041 +0.14(+0.21%)
Sep 14, 2020 67.63 68.57 67.48 68.22 4,067,764 +0.92(+1.37%)
Sep 11, 2020 66.67 67.59 66.45 67.30 4,516,015 +0.77(+1.16%)
Sep 10, 2020 66.97 67.35 66.12 66.53 4,419,278 -0.77(-1.14%)
Sep 09, 2020 66.60 68.13 66.50 67.30 5,936,315 +1.22(+1.84%)
Sep 08, 2020 66.11 66.52 65.31 66.08 3,719,005 -0.20(-0.31%)
Sep 04, 2020 66.89 67.09 65.63 66.28 3,919,237 -0.46(-0.70%)
Sep 03, 2020 66.62 67.39 66.22 66.75 5,394,358 +0.28(+0.42%)
Sep 02, 2020 65.16 66.97 65.13 66.47 4,605,458 +1.49(+2.29%)
Sep 01, 2020 64.86 65.42 64.69 64.98 4,024,498 -0.52(-0.79%)
Aug 31, 2020 65.13 65.97 65.01 65.50 5,359,171 +0.35(+0.54%)
Aug 28, 2020 65.13 65.28 64.60 65.15 3,583,344 +0.02(+0.03%)
Aug 27, 2020 65.54 65.89 65.02 65.13 3,999,150 -0.07(-0.10%)
Aug 26, 2020 65.21 65.56 64.79 65.20 3,243,574 -0.35(-0.53%)
Aug 25, 2020 66.18 66.18 65.28 65.55 3,036,005 -0.50(-0.76%)
Aug 24, 2020 65.72 66.09 65.22 66.05 2,483,624 +0.38(+0.59%)
Aug 21, 2020 64.96 65.82 64.61 65.67 4,567,109 +0.78(+1.21%)
Aug 20, 2020 64.81 65.38 64.73 64.88 2,914,223 -0.20(-0.31%)
Aug 19, 2020 65.43 65.54 64.95 65.08 3,067,241 -0.20(-0.31%)
Aug 18, 2020 65.70 65.98 64.95 65.28 4,096,387 -0.42(-0.64%)
Aug 17, 2020 65.50 66.22 65.22 65.70 3,292,046 -0.14(-0.22%)
Aug 14, 2020 66.21 66.36 65.65 65.84 2,475,637 -0.38(-0.58%)
Aug 13, 2020 66.01 66.45 65.79 66.23 3,182,555 -0.23(-0.34%)
Aug 12, 2020 65.80 67.23 65.69 66.45 4,694,747 +0.85(+1.30%)
Aug 11, 2020 67.08 67.24 65.49 65.60 4,732,366 -1.30(-1.95%)
Aug 10, 2020 67.41 67.57 66.71 66.90 3,818,657 -0.42(-0.62%)
Aug 07, 2020 66.14 67.72 66.12 67.32 4,163,664 +0.83(+1.24%)
Aug 06, 2020 66.27 66.70 65.93 66.50 3,257,595 -0.07(-0.10%)
Aug 05, 2020 67.64 67.64 65.94 66.56 3,763,035 -0.98(-1.45%)
Aug 04, 2020 66.90 67.84 66.85 67.54 3,672,621 +0.46(+0.68%)
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.