Dominion Resources (NY: D )

76.26 USD -0.04 (-0.05%)
Official Closing Price Updated: 7:32 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 76.45 77.05 76.13 76.26 2,396,451 -0.04(-0.05%)
Apr 09, 2021 76.45 76.75 76.04 76.30 2,075,000 +0.09(+0.12%)
Apr 08, 2021 76.63 77.04 76.12 76.21 2,624,493 -0.01(-0.01%)
Apr 07, 2021 76.41 76.77 75.85 76.22 3,060,266 -0.16(-0.21%)
Apr 06, 2021 76.05 76.48 75.63 76.38 2,448,524 -0.03(-0.04%)
Apr 05, 2021 75.71 76.78 75.61 76.41 2,914,838 +0.69(+0.91%)
Apr 01, 2021 75.84 75.84 74.88 75.72 2,630,800 -0.24(-0.32%)
Mar 31, 2021 75.22 76.12 75.13 75.96 3,447,801 +0.43(+0.57%)
Mar 30, 2021 76.11 76.27 75.11 75.53 2,661,929 -1.17(-1.53%)
Mar 29, 2021 75.54 77.29 75.52 76.70 4,223,736 +0.92(+1.21%)
Mar 26, 2021 75.21 75.88 74.59 75.78 3,613,200 +0.56(+0.74%)
Mar 25, 2021 74.74 76.17 74.29 75.22 4,310,150 +1.06(+1.43%)
Mar 24, 2021 73.64 74.72 73.54 74.16 2,379,542 -0.02(-0.03%)
Mar 23, 2021 73.61 74.54 73.35 74.18 3,245,795 +0.68(+0.93%)
Mar 22, 2021 73.40 73.93 72.94 73.50 3,366,330 +0.15(+0.20%)
Mar 19, 2021 73.47 74.14 72.76 73.35 9,090,600 -0.15(-0.20%)
Mar 18, 2021 73.39 73.88 72.78 73.50 3,115,897 +0.33(+0.45%)
Mar 17, 2021 74.40 74.40 73.10 73.17 3,755,831 -1.12(-1.51%)
Mar 16, 2021 74.08 74.77 73.84 74.29 4,107,673 -0.25(-0.34%)
Mar 15, 2021 73.51 74.64 73.51 74.54 3,213,841 +1.00(+1.36%)
Mar 12, 2021 72.91 73.88 72.65 73.54 3,476,800 +1.11(+1.53%)
Mar 11, 2021 72.90 73.59 72.33 72.43 3,146,897 -0.78(-1.07%)
Mar 10, 2021 72.95 73.91 72.71 73.21 4,858,862 +0.27(+0.37%)
Mar 09, 2021 72.20 73.38 71.90 72.94 6,026,359 +0.94(+1.31%)
Mar 08, 2021 70.00 73.00 69.71 72.00 11,148,159 +2.14(+3.06%)
Mar 05, 2021 68.55 70.10 67.89 69.86 8,083,400 +1.86(+2.74%)
Mar 04, 2021 68.95 69.82 67.85 68.00 5,699,698 -1.58(-2.27%)
Mar 03, 2021 69.40 70.09 68.78 69.58 5,013,878 -0.22(-0.32%)
Mar 02, 2021 70.00 70.26 69.02 69.80 3,993,968 -0.13(-0.19%)
Mar 01, 2021 69.41 70.57 69.20 69.93 3,971,942 +1.61(+2.36%)
Feb 26, 2021 70.69 71.07 68.19 68.32 7,575,700 -2.31(-3.27%)
Feb 25, 2021 71.17 71.73 70.55 70.63 3,676,593 -0.54(-0.76%)
Feb 24, 2021 71.87 72.04 70.93 71.17 3,799,274 -0.87(-1.21%)
Feb 23, 2021 71.83 72.79 71.32 72.04 4,621,181 +0.87(+1.22%)
Feb 22, 2021 71.14 71.37 70.40 71.17 4,906,977 +0.02(+0.03%)
Feb 19, 2021 72.76 72.78 71.07 71.15 3,310,100 -1.56(-2.15%)
Feb 18, 2021 72.16 73.46 72.07 72.71 3,668,159 +0.32(+0.44%)
Feb 17, 2021 71.04 72.45 70.93 72.39 3,737,019 +1.26(+1.77%)
Feb 16, 2021 71.79 71.92 70.85 71.13 4,528,542 -0.74(-1.03%)
Feb 12, 2021 72.72 73.98 71.62 71.87 4,866,100 -1.19(-1.63%)
Feb 11, 2021 73.01 73.50 72.79 73.06 2,751,063 -0.03(-0.04%)
Feb 10, 2021 73.57 73.62 72.63 73.09 3,749,169 -0.02(-0.03%)
Feb 09, 2021 73.99 74.16 73.02 73.11 2,308,108 -0.72(-0.98%)
Feb 08, 2021 73.64 73.86 73.22 73.83 3,008,238 +0.09(+0.12%)
Feb 05, 2021 72.94 74.12 72.57 73.74 3,011,500 +1.05(+1.44%)
Feb 04, 2021 72.55 72.96 72.13 72.69 2,171,563 +0.12(+0.17%)
Feb 03, 2021 72.50 72.97 72.34 72.57 3,054,722 -0.20(-0.27%)
Feb 02, 2021 72.67 73.69 72.13 72.77 3,920,962 +0.09(+0.12%)
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.