Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.04 54.94 53.73 54.66 10,867,454 +0.62(+1.15%)
Jan 30, 2019 53.31 54.25 53.31 54.04 7,152,364 +0.58(+1.09%)
Jan 29, 2019 53.54 53.66 53.14 53.45 7,415,313 +0.25(+0.47%)
Jan 28, 2019 53.68 53.87 53.14 53.21 10,254,818 -0.61(-1.14%)
Jan 25, 2019 53.56 54.10 53.56 53.82 7,223,986 +0.02(+0.04%)
Jan 24, 2019 54.14 54.25 53.30 53.80 6,382,945 -0.23(-0.43%)
Jan 23, 2019 53.38 54.07 53.37 54.03 6,432,229 +0.65(+1.22%)
Jan 22, 2019 53.45 53.68 52.94 53.38 7,044,366 -0.14(-0.26%)
Jan 18, 2019 53.80 53.85 53.15 53.52 5,332,311 -0.13(-0.25%)
Jan 17, 2019 53.51 53.89 53.34 53.65 5,376,935 -0.02(-0.04%)
Jan 16, 2019 53.45 53.72 53.01 53.67 7,176,188 +0.07(+0.13%)
Jan 15, 2019 52.54 53.66 52.46 53.60 7,428,577 +0.71(+1.34%)
Jan 14, 2019 53.98 53.98 52.70 52.89 9,315,693 -1.46(-2.69%)
Jan 11, 2019 55.39 55.60 54.02 54.36 7,216,147 -1.60(-2.85%)
Jan 10, 2019 56.29 56.73 54.99 55.95 9,337,533 -0.25(-0.44%)
Jan 09, 2019 56.23 56.61 55.80 56.20 5,122,425 -0.09(-0.17%)
Jan 08, 2019 55.65 56.33 55.39 56.29 7,007,803 +0.65(+1.16%)
Jan 07, 2019 55.94 56.33 55.29 55.65 6,436,894 -0.54(-0.97%)
Jan 04, 2019 55.00 56.37 54.97 56.19 5,868,934 +1.07(+1.93%)
Jan 03, 2019 55.36 55.70 54.69 55.13 8,050,247 -0.26(-0.48%)
Jan 02, 2019 55.56 55.63 54.65 55.39 8,195,813 -0.22(-0.39%)
Dec 31, 2018 57.06 57.28 55.32 55.61 15,173,493 -1.40(-2.46%)
Dec 28, 2018 57.12 57.61 56.76 57.01 5,966,981 +0.01(+0.01%)
Dec 27, 2018 56.26 57.00 55.55 57.00 12,135,746 +0.74(+1.31%)
Dec 26, 2018 55.49 56.26 54.60 56.26 5,880,339 +0.92(+1.66%)
Dec 24, 2018 58.29 58.74 55.10 55.35 4,517,095 -2.93(-5.03%)
Dec 21, 2018 58.79 59.84 58.01 58.28 11,959,920 +0.05(+0.09%)
Dec 20, 2018 57.94 58.88 57.41 58.22 10,316,230 +0.55(+0.96%)
Dec 19, 2018 57.77 58.01 57.20 57.67 9,272,729 +0.40(+0.71%)
Dec 18, 2018 58.05 58.65 57.15 57.27 7,293,857 -0.32(-0.55%)
Dec 17, 2018 59.91 60.03 57.31 57.59 11,076,458 -2.27(-3.80%)
Dec 14, 2018 59.25 60.07 58.79 59.86 11,670,020 +0.68(+1.14%)
Dec 13, 2018 58.70 59.48 58.70 59.18 6,345,961 +0.61(+1.05%)
Dec 12, 2018 59.45 59.66 58.51 58.57 6,523,075 -0.77(-1.30%)
Dec 11, 2018 59.29 59.63 59.11 59.34 5,128,142 -0.02(-0.03%)
Dec 10, 2018 58.95 59.41 57.47 59.35 7,433,086 +0.51(+0.87%)
Dec 07, 2018 58.34 59.42 57.96 58.84 6,724,242 +0.65(+1.11%)
Dec 06, 2018 58.17 58.29 57.09 58.19 7,059,282 +0.23(+0.40%)
Dec 04, 2018 58.00 58.83 57.74 57.96 7,085,758 +0.15(+0.25%)
Dec 03, 2018 57.04 57.88 56.67 57.82 5,750,421 +0.48(+0.85%)
Nov 30, 2018 56.79 57.36 56.62 57.33 7,013,770 +0.58(+1.02%)
Nov 29, 2018 56.91 56.95 56.28 56.76 4,991,340 +0.33(+0.59%)
Nov 28, 2018 56.87 57.01 56.03 56.42 4,619,658 -0.61(-1.07%)
Nov 27, 2018 56.82 57.19 56.49 57.03 6,038,066 +0.09(+0.16%)
Nov 26, 2018 56.22 56.97 56.19 56.94 4,072,245 +0.68(+1.22%)
Nov 23, 2018 56.46 56.53 56.00 56.26 1,710,561 -0.19(-0.34%)
Nov 21, 2018 56.45 56.45 56.45 0 -1.01(-1.75%)
Nov 20, 2018 57.50 57.90 56.88 57.46 6,406,816 +0.18(+0.32%)
Nov 19, 2018 56.57 57.28 56.45 57.27 4,094,045 +0.62(+1.10%)
Nov 16, 2018 57.03 57.20 56.37 56.65 4,786,168 +0.12(+0.22%)
Nov 15, 2018 56.33 56.63 55.74 56.53 6,197,772 -0.15(-0.27%)
Nov 14, 2018 56.73 57.45 56.38 56.68 5,718,945 -0.28(-0.50%)
Nov 13, 2018 56.50 57.08 56.14 56.96 3,666,870 +0.45(+0.80%)
Nov 12, 2018 55.67 57.16 55.67 56.51 5,238,927 +0.91(+1.63%)
Nov 09, 2018 54.84 55.75 54.72 55.60 3,486,224 +0.79(+1.45%)
Nov 08, 2018 54.86 55.12 54.12 54.81 2,658,135 +0.03(+0.06%)
Nov 07, 2018 54.55 54.84 54.20 54.78 3,676,909 +0.39(+0.72%)
Nov 06, 2018 54.14 54.48 53.88 54.39 3,202,184 +0.34(+0.63%)
Nov 05, 2018 53.87 54.43 53.64 54.05 4,370,166 +0.26(+0.49%)
Nov 02, 2018 54.18 54.37 52.87 53.79 6,132,111 -0.34(-0.63%)
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.