Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 82.03 82.59 81.70 82.55 2,424,013 +0.74(+0.90%)
Oct 30, 2019 81.80 82.28 81.41 81.81 2,382,468 +0.07(+0.09%)
Oct 29, 2019 81.11 81.83 81.07 81.74 2,544,605 +0.41(+0.50%)
Oct 28, 2019 81.52 81.97 81.09 81.33 2,224,863 -0.56(-0.68%)
Oct 25, 2019 82.94 83.00 81.41 81.89 2,697,700 -0.83(-1.00%)
Oct 24, 2019 82.71 83.12 82.55 82.72 2,271,719 +0.00(+0.00%)
Oct 23, 2019 82.82 83.19 82.14 82.72 2,699,135 -0.10(-0.12%)
Oct 22, 2019 82.58 83.23 82.33 82.82 2,701,192 +0.40(+0.49%)
Oct 21, 2019 82.27 82.47 81.86 82.42 2,102,450 +0.26(+0.32%)
Oct 18, 2019 82.06 82.44 81.72 82.16 3,210,300 -0.22(-0.27%)
Oct 17, 2019 81.86 82.68 81.66 82.38 2,484,994 +0.58(+0.71%)
Oct 16, 2019 81.29 81.89 81.02 81.80 2,590,352 +0.42(+0.52%)
Oct 15, 2019 81.30 81.55 80.95 81.38 2,443,157 +0.14(+0.17%)
Oct 14, 2019 82.09 82.19 81.07 81.24 3,250,084 -0.66(-0.81%)
Oct 11, 2019 81.98 82.59 81.35 81.90 3,088,900 +0.12(+0.15%)
Oct 10, 2019 81.13 81.84 80.45 81.78 3,260,466 +0.44(+0.54%)
Oct 09, 2019 80.94 81.64 80.80 81.34 2,771,370 +0.62(+0.77%)
Oct 08, 2019 81.06 81.22 80.45 80.72 2,755,648 -0.46(-0.57%)
Oct 07, 2019 81.51 81.62 80.88 81.18 2,753,092 -0.52(-0.64%)
Oct 04, 2019 79.79 81.76 79.73 81.70 4,608,500 +2.08(+2.61%)
Oct 03, 2019 80.01 80.04 78.95 79.62 4,696,307 -0.35(-0.44%)
Oct 02, 2019 80.99 81.18 79.81 79.97 3,619,445 -1.25(-1.54%)
Oct 01, 2019 80.86 81.26 80.55 81.22 3,095,480 +0.18(+0.22%)
Sep 30, 2019 80.99 81.39 80.72 81.04 2,712,466 +0.05(+0.06%)
Sep 27, 2019 80.97 81.02 80.45 80.99 2,793,800 +0.23(+0.28%)
Sep 26, 2019 80.70 81.05 80.18 80.76 2,498,248 +0.37(+0.46%)
Sep 25, 2019 80.84 80.89 79.83 80.39 3,668,833 -0.45(-0.56%)
Sep 24, 2019 80.88 81.43 80.61 80.84 4,390,375 -0.01(-0.01%)
Sep 23, 2019 80.73 81.17 80.53 80.85 3,290,637 +0.01(+0.01%)
Sep 20, 2019 81.24 81.24 80.33 80.84 8,193,600 -0.08(-0.10%)
Sep 19, 2019 80.35 81.04 79.93 80.92 3,068,241 +0.86(+1.07%)
Sep 18, 2019 79.39 80.50 79.35 80.06 4,519,660 +1.03(+1.30%)
Sep 17, 2019 78.89 79.43 78.53 79.03 3,293,910 +0.54(+0.69%)
Sep 16, 2019 78.54 78.72 77.92 78.49 2,517,611 -0.03(-0.04%)
Sep 13, 2019 78.17 79.00 77.94 78.52 3,669,100 -0.02(-0.03%)
Sep 12, 2019 78.78 79.08 77.92 78.54 3,063,604 +0.11(+0.14%)
Sep 11, 2019 77.00 78.43 76.69 78.43 4,484,259 +1.42(+1.84%)
Sep 10, 2019 76.42 77.08 76.36 77.01 3,233,320 +0.34(+0.44%)
Sep 09, 2019 76.37 76.89 76.05 76.67 3,848,839 +0.30(+0.39%)
Sep 06, 2019 77.65 77.84 76.27 76.37 3,740,200 -1.06(-1.37%)
Sep 05, 2019 77.91 78.10 77.15 77.43 3,943,077 -1.72(-2.17%)
Sep 04, 2019 79.09 79.29 78.62 79.15 2,718,300 +0.35(+0.44%)
Sep 03, 2019 77.62 78.86 77.51 78.80 3,118,423 +1.17(+1.51%)
Aug 30, 2019 77.68 78.00 77.13 77.63 3,623,600 -0.13(-0.17%)
Aug 29, 2019 77.42 77.80 76.93 77.76 3,071,659 +0.87(+1.13%)
Aug 28, 2019 77.15 77.35 76.50 76.89 2,133,920 -0.26(-0.34%)
Aug 27, 2019 77.19 77.53 76.81 77.15 3,499,794 +0.33(+0.43%)
Aug 26, 2019 76.26 76.86 75.77 76.82 1,731,686 +0.88(+1.16%)
Aug 23, 2019 76.84 77.25 75.52 75.94 3,525,300 -0.58(-0.76%)
Aug 22, 2019 77.13 77.21 76.16 76.52 3,569,277 -0.47(-0.61%)
Aug 21, 2019 77.03 77.37 76.79 76.99 3,300,327 +0.08(+0.10%)
Aug 20, 2019 77.65 77.74 76.81 76.91 3,206,743 -0.88(-1.13%)
Aug 19, 2019 76.80 78.08 76.61 77.79 3,665,716 +0.93(+1.21%)
Aug 16, 2019 77.32 77.46 76.79 76.86 3,594,300 -0.19(-0.25%)
Aug 15, 2019 75.25 77.35 75.12 77.05 4,898,986 +1.72(+2.28%)
Aug 14, 2019 75.57 76.48 75.16 75.33 7,296,286 -0.05(-0.07%)
Aug 13, 2019 74.30 75.46 74.22 75.38 3,455,633 +1.04(+1.40%)
Aug 12, 2019 74.94 75.10 73.85 74.34 3,384,250 -0.50(-0.67%)
Aug 09, 2019 75.37 75.75 74.62 74.84 4,607,100 -0.49(-0.65%)
Aug 08, 2019 74.39 75.52 73.81 75.33 4,467,925 +0.90(+1.21%)
Aug 07, 2019 75.01 75.12 73.89 74.43 4,843,053 -0.79(-1.05%)
Aug 06, 2019 74.96 75.54 73.76 75.22 7,842,182 +0.55(+0.74%)
Aug 05, 2019 76.24 76.36 74.32 74.67 4,971,923 -1.35(-1.78%)
Aug 02, 2019 76.35 77.10 75.86 76.02 4,318,900 +0.11(+0.14%)
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.