Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 67.87 68.65 67.11 67.79 4,152,117 -0.51(-0.75%)
Oct 29, 2020 67.33 69.56 66.81 68.30 6,293,455 +0.97(+1.44%)
Oct 28, 2020 68.52 69.19 67.24 67.33 4,012,505 -2.25(-3.24%)
Oct 27, 2020 68.80 70.29 68.68 69.59 4,922,462 +0.63(+0.92%)
Oct 26, 2020 67.87 69.29 67.87 68.95 4,816,748 +0.49(+0.71%)
Oct 23, 2020 68.93 69.10 67.94 68.46 2,828,441 -0.03(-0.05%)
Oct 22, 2020 67.67 68.61 67.58 68.50 2,538,874 +0.80(+1.18%)
Oct 21, 2020 68.52 68.60 67.62 67.70 4,057,836 -0.72(-1.05%)
Oct 20, 2020 68.74 69.06 68.11 68.41 3,793,534 +0.15(+0.22%)
Oct 19, 2020 68.89 69.18 68.05 68.26 3,074,202 -0.43(-0.63%)
Oct 16, 2020 68.35 69.38 68.35 68.69 3,899,802 +0.51(+0.74%)
Oct 15, 2020 67.56 68.58 67.38 68.19 3,542,277 -0.20(-0.30%)
Oct 14, 2020 69.09 69.19 68.20 68.39 2,341,192 -0.44(-0.64%)
Oct 13, 2020 69.03 69.23 67.98 68.83 4,708,348 -0.72(-1.03%)
Oct 12, 2020 69.00 70.03 68.94 69.54 2,732,543 +0.54(+0.78%)
Oct 09, 2020 69.45 69.72 68.68 69.00 3,185,048 -0.24(-0.34%)
Oct 08, 2020 68.50 70.01 68.21 69.24 3,683,762 +0.88(+1.28%)
Oct 07, 2020 68.53 68.77 67.86 68.36 2,544,691 -0.08(-0.11%)
Oct 06, 2020 67.81 68.99 67.40 68.44 4,294,678 +0.86(+1.27%)
Oct 05, 2020 67.17 68.09 66.84 67.58 3,465,978 +0.24(+0.36%)
Oct 02, 2020 66.13 67.97 65.71 67.33 4,161,954 +1.02(+1.54%)
Oct 01, 2020 66.67 66.98 65.79 66.31 5,801,017 -0.29(-0.43%)
Sep 30, 2020 66.15 66.85 65.92 66.60 4,367,461 +0.89(+1.35%)
Sep 29, 2020 66.12 66.57 65.39 65.71 4,176,336 +0.55(+0.84%)
Sep 28, 2020 65.07 66.17 65.02 65.17 3,646,475 +0.15(+0.23%)
Sep 25, 2020 63.97 65.06 63.95 65.01 3,258,171 +0.62(+0.97%)
Sep 24, 2020 64.27 65.01 63.54 64.39 3,851,218 +0.03(+0.05%)
Sep 23, 2020 65.36 65.54 64.27 64.36 6,444,161 -1.04(-1.59%)
Sep 22, 2020 65.92 66.79 65.23 65.39 5,619,753 -0.40(-0.60%)
Sep 21, 2020 65.58 66.06 64.86 65.79 7,214,497 +0.01(+0.01%)
Sep 18, 2020 66.81 67.63 65.55 65.78 7,690,336 -1.57(-2.33%)
Sep 17, 2020 68.59 69.21 67.04 67.35 5,992,623 -1.50(-2.18%)
Sep 16, 2020 68.39 69.32 68.18 68.85 4,509,914 +0.59(+0.87%)
Sep 15, 2020 68.29 69.54 67.93 68.26 4,678,965 +0.14(+0.21%)
Sep 14, 2020 67.53 68.46 67.38 68.12 4,073,793 +0.92(+1.37%)
Sep 11, 2020 66.57 67.49 66.35 67.20 4,522,709 +0.77(+1.16%)
Sep 10, 2020 66.87 67.25 66.02 66.43 4,425,828 -0.77(-1.14%)
Sep 09, 2020 66.50 68.03 66.41 67.20 5,945,114 +1.22(+1.84%)
Sep 08, 2020 66.01 66.42 65.22 65.98 3,724,517 -0.20(-0.31%)
Sep 04, 2020 66.79 66.99 65.54 66.19 3,925,046 -0.46(-0.70%)
Sep 03, 2020 66.52 67.29 66.12 66.65 5,402,353 +0.28(+0.42%)
Sep 02, 2020 65.06 66.87 65.03 66.37 4,612,284 +1.48(+2.29%)
Sep 01, 2020 64.76 65.32 64.60 64.89 4,030,463 -0.52(-0.79%)
Aug 31, 2020 65.04 65.87 64.91 65.41 5,367,115 +0.35(+0.54%)
Aug 28, 2020 65.04 65.18 64.50 65.05 3,588,656 +0.02(+0.03%)
Aug 27, 2020 65.44 65.80 64.92 65.04 4,005,078 -0.07(-0.10%)
Aug 26, 2020 65.11 65.46 64.70 65.10 3,248,382 -0.35(-0.54%)
Aug 25, 2020 66.08 66.08 65.18 65.45 3,040,505 -0.50(-0.76%)
Aug 24, 2020 65.62 66.00 65.12 65.96 2,487,305 +0.38(+0.58%)
Aug 21, 2020 64.86 65.72 64.51 65.57 4,573,878 +0.78(+1.21%)
Aug 20, 2020 64.71 65.28 64.63 64.79 2,918,543 -0.20(-0.31%)
Aug 19, 2020 65.33 65.44 64.85 64.99 3,071,788 -0.20(-0.31%)
Aug 18, 2020 65.61 65.88 64.85 65.19 4,102,458 -0.42(-0.64%)
Aug 17, 2020 65.41 66.12 65.12 65.61 3,296,926 -0.14(-0.22%)
Aug 14, 2020 66.11 66.26 65.56 65.75 2,479,306 -0.38(-0.58%)
Aug 13, 2020 65.91 66.36 65.70 66.13 3,187,273 -0.23(-0.34%)
Aug 12, 2020 65.71 67.13 65.59 66.36 4,701,705 +0.85(+1.30%)
Aug 11, 2020 66.98 67.14 65.39 65.50 4,739,380 -1.30(-1.95%)
Aug 10, 2020 67.31 67.47 66.61 66.81 3,824,318 -0.42(-0.62%)
Aug 07, 2020 66.05 67.62 66.02 67.22 4,169,835 +0.83(+1.24%)
Aug 06, 2020 66.17 66.61 65.83 66.40 3,262,423 -0.07(-0.10%)
Aug 05, 2020 67.54 67.54 65.84 66.46 3,768,613 -0.98(-1.45%)
Aug 04, 2020 66.80 67.74 66.75 67.44 3,678,064 +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.