Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.12 55.02 53.81 54.74 10,851,370 +0.62(+1.15%)
Jan 30, 2019 53.39 54.33 53.39 54.12 7,141,778 +0.58(+1.09%)
Jan 29, 2019 53.62 53.74 53.22 53.53 7,404,338 +0.25(+0.47%)
Jan 28, 2019 53.76 53.95 53.21 53.28 10,239,640 -0.62(-1.14%)
Jan 25, 2019 53.64 54.18 53.64 53.90 7,213,294 +0.02(+0.04%)
Jan 24, 2019 54.22 54.33 53.38 53.88 6,373,498 -0.23(-0.43%)
Jan 23, 2019 53.46 54.15 53.45 54.11 6,422,710 +0.65(+1.22%)
Jan 22, 2019 53.53 53.76 53.02 53.46 7,033,940 -0.14(-0.26%)
Jan 18, 2019 53.88 53.93 53.23 53.60 5,324,419 -0.13(-0.25%)
Jan 17, 2019 53.59 53.97 53.42 53.73 5,368,977 -0.02(-0.04%)
Jan 16, 2019 53.53 53.80 53.09 53.75 7,165,567 +0.07(+0.13%)
Jan 15, 2019 52.62 53.74 52.54 53.68 7,417,583 +0.71(+1.34%)
Jan 14, 2019 54.06 54.06 52.78 52.97 9,301,906 -1.47(-2.69%)
Jan 11, 2019 55.47 55.68 54.10 54.44 7,205,467 -1.60(-2.85%)
Jan 10, 2019 56.38 56.81 55.07 56.04 9,323,714 -0.25(-0.44%)
Jan 09, 2019 56.32 56.70 55.89 56.28 5,114,843 -0.09(-0.17%)
Jan 08, 2019 55.73 56.42 55.47 56.38 6,997,431 +0.65(+1.16%)
Jan 07, 2019 56.03 56.42 55.37 55.73 6,427,367 -0.55(-0.97%)
Jan 04, 2019 55.08 56.46 55.05 56.28 5,860,248 +1.07(+1.93%)
Jan 03, 2019 55.44 55.78 54.77 55.21 8,038,332 -0.27(-0.48%)
Jan 02, 2019 55.65 55.71 54.73 55.47 8,183,683 -0.22(-0.39%)
Dec 31, 2018 57.14 57.36 55.40 55.69 15,151,036 -1.40(-2.46%)
Dec 28, 2018 57.20 57.70 56.85 57.10 5,958,150 +0.01(+0.01%)
Dec 27, 2018 56.35 57.09 55.63 57.09 12,117,785 +0.74(+1.31%)
Dec 26, 2018 55.57 56.35 54.68 56.35 5,871,636 +0.92(+1.66%)
Dec 24, 2018 58.37 58.83 55.19 55.43 4,510,410 -2.94(-5.03%)
Dec 21, 2018 58.88 59.93 58.09 58.37 11,942,219 +0.05(+0.09%)
Dec 20, 2018 58.03 58.97 57.49 58.31 10,300,962 +0.55(+0.96%)
Dec 19, 2018 57.86 58.09 57.28 57.76 9,259,005 +0.41(+0.71%)
Dec 18, 2018 58.14 58.73 57.24 57.35 7,283,062 -0.32(-0.55%)
Dec 17, 2018 60.00 60.12 57.40 57.67 11,060,065 -2.28(-3.80%)
Dec 14, 2018 59.34 60.16 58.88 59.95 11,652,748 +0.68(+1.14%)
Dec 13, 2018 58.79 59.57 58.78 59.27 6,336,569 +0.62(+1.05%)
Dec 12, 2018 59.53 59.75 58.60 58.65 6,513,421 -0.77(-1.30%)
Dec 11, 2018 59.38 59.71 59.20 59.43 5,120,552 -0.02(-0.03%)
Dec 10, 2018 59.04 59.50 57.56 59.44 7,422,085 +0.51(+0.87%)
Dec 07, 2018 58.43 59.51 58.05 58.93 6,714,290 +0.65(+1.11%)
Dec 06, 2018 58.26 58.37 57.17 58.28 7,048,834 +0.23(+0.40%)
Dec 04, 2018 58.09 58.92 57.83 58.05 7,075,271 +0.15(+0.25%)
Dec 03, 2018 57.13 57.97 56.76 57.90 5,741,910 +0.49(+0.85%)
Nov 30, 2018 56.87 57.44 56.70 57.42 7,003,390 +0.58(+1.02%)
Nov 29, 2018 56.99 57.03 56.36 56.84 4,983,953 +0.33(+0.59%)
Nov 28, 2018 56.96 57.09 56.12 56.51 4,612,821 -0.61(-1.07%)
Nov 27, 2018 56.90 57.27 56.58 57.12 6,029,130 +0.09(+0.16%)
Nov 26, 2018 56.31 57.06 56.27 57.02 4,066,218 +0.69(+1.22%)
Nov 23, 2018 56.54 56.62 56.08 56.34 1,708,029 -0.19(-0.34%)
Nov 21, 2018 56.53 56.53 56.53 0 -1.01(-1.75%)
Nov 20, 2018 57.59 57.99 56.96 57.54 6,397,333 +0.19(+0.32%)
Nov 19, 2018 56.66 57.37 56.53 57.36 4,087,986 +0.62(+1.10%)
Nov 16, 2018 57.12 57.29 56.45 56.73 4,779,084 +0.12(+0.22%)
Nov 15, 2018 56.41 56.72 55.82 56.61 6,188,599 -0.15(-0.27%)
Nov 14, 2018 56.82 57.53 56.46 56.76 5,710,481 -0.29(-0.50%)
Nov 13, 2018 56.59 57.16 56.22 57.05 3,661,443 +0.45(+0.80%)
Nov 12, 2018 55.75 57.24 55.75 56.59 5,231,174 +0.91(+1.63%)
Nov 09, 2018 54.92 55.83 54.81 55.68 3,481,064 +0.79(+1.45%)
Nov 08, 2018 54.94 55.20 54.20 54.89 2,654,201 +0.03(+0.06%)
Nov 07, 2018 54.64 54.92 54.28 54.86 3,671,467 +0.39(+0.72%)
Nov 06, 2018 54.22 54.56 53.96 54.47 3,197,445 +0.34(+0.63%)
Nov 05, 2018 53.95 54.51 53.72 54.13 4,363,698 +0.26(+0.49%)
Nov 02, 2018 54.26 54.45 52.95 53.87 6,123,035 -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.