Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.48 58.70 56.70 57.00 14,804,153 -1.44(-2.46%)
Dec 28, 2018 58.54 59.05 58.18 58.43 5,821,738 +0.01(+0.01%)
Dec 27, 2018 57.67 58.43 56.93 58.43 11,840,348 +0.76(+1.31%)
Dec 26, 2018 56.87 57.67 55.96 57.67 5,737,204 +0.94(+1.66%)
Dec 24, 2018 59.74 60.20 56.48 56.73 4,407,144 -3.01(-5.03%)
Dec 21, 2018 60.26 61.34 59.45 59.73 11,668,802 +0.06(+0.09%)
Dec 20, 2018 59.39 60.35 58.84 59.68 10,065,121 +0.57(+0.96%)
Dec 19, 2018 59.21 59.45 58.62 59.11 9,047,020 +0.41(+0.71%)
Dec 18, 2018 59.50 60.11 58.58 58.70 7,116,316 -0.33(-0.55%)
Dec 17, 2018 61.41 61.53 58.74 59.02 10,806,845 -2.33(-3.80%)
Dec 14, 2018 60.73 61.57 60.26 61.35 11,385,958 +0.69(+1.14%)
Dec 13, 2018 60.16 60.96 60.16 60.66 6,191,493 +0.63(+1.05%)
Dec 12, 2018 60.93 61.15 59.97 60.03 6,364,296 -0.79(-1.30%)
Dec 11, 2018 60.77 61.11 60.59 60.82 5,003,317 -0.02(-0.03%)
Dec 10, 2018 60.42 60.89 58.90 60.83 7,252,156 +0.53(+0.87%)
Dec 07, 2018 59.80 60.91 59.41 60.31 6,560,566 +0.66(+1.11%)
Dec 06, 2018 59.62 59.74 58.51 59.65 6,887,451 +0.24(+0.40%)
Dec 04, 2018 59.45 60.30 59.18 59.41 6,913,279 +0.15(+0.25%)
Dec 03, 2018 58.46 59.32 58.09 59.26 5,610,446 +0.50(+0.85%)
Nov 30, 2018 58.20 58.79 58.03 58.76 6,843,043 +0.59(+1.02%)
Nov 29, 2018 58.33 58.37 57.68 58.17 4,869,843 +0.34(+0.59%)
Nov 28, 2018 58.29 58.43 57.43 57.83 4,507,208 -0.62(-1.07%)
Nov 27, 2018 58.23 58.61 57.90 58.46 5,891,090 +0.09(+0.16%)
Nov 26, 2018 57.63 58.39 57.59 58.36 3,973,119 +0.70(+1.22%)
Nov 23, 2018 57.86 57.94 57.40 57.66 1,668,923 -0.20(-0.34%)
Nov 21, 2018 57.86 57.86 57.86 0 -1.03(-1.75%)
Nov 20, 2018 58.94 59.35 58.30 58.89 6,250,863 +0.19(+0.32%)
Nov 19, 2018 57.98 58.71 57.86 58.70 3,994,389 +0.64(+1.10%)
Nov 16, 2018 58.46 58.63 57.78 58.06 4,669,664 +0.13(+0.22%)
Nov 15, 2018 57.73 58.05 57.13 57.94 6,046,908 -0.16(-0.27%)
Nov 14, 2018 58.15 58.88 57.79 58.09 5,579,736 -0.29(-0.50%)
Nov 13, 2018 57.91 58.50 57.54 58.38 3,577,612 +0.47(+0.80%)
Nov 12, 2018 57.06 58.58 57.06 57.92 5,111,403 +0.93(+1.63%)
Nov 09, 2018 56.21 57.14 56.09 56.99 3,401,363 +0.81(+1.45%)
Nov 08, 2018 56.22 56.49 55.47 56.18 2,593,431 +0.03(+0.06%)
Nov 07, 2018 55.92 56.21 55.55 56.14 3,587,407 +0.40(+0.72%)
Nov 06, 2018 55.49 55.84 55.22 55.74 3,124,238 +0.35(+0.63%)
Nov 05, 2018 55.21 55.79 54.98 55.40 4,263,789 +0.27(+0.49%)
Nov 02, 2018 55.53 55.73 54.19 55.13 5,982,845 -0.35(-0.63%)
Nov 01, 2018 56.64 57.14 55.20 55.47 6,439,721 -0.86(-1.53%)
Oct 31, 2018 57.10 57.27 56.25 56.33 4,785,691 -1.12(-1.95%)
Oct 30, 2018 57.20 57.53 56.57 57.45 4,848,180 +0.50(+0.89%)
Oct 29, 2018 56.67 57.41 56.54 56.95 4,364,691 +0.42(+0.74%)
Oct 26, 2018 57.65 58.04 56.01 56.53 4,869,722 -0.84(-1.46%)
Oct 25, 2018 58.42 58.46 57.18 57.37 3,496,810 -1.15(-1.97%)
Oct 24, 2018 57.75 58.88 57.49 58.52 4,860,618 +1.01(+1.76%)
Oct 23, 2018 57.94 58.36 57.41 57.51 4,089,329 -0.28(-0.49%)
Oct 22, 2018 58.20 58.28 57.48 57.79 4,025,918 -0.18(-0.31%)
Oct 19, 2018 56.93 58.36 56.93 57.97 5,456,330 +1.00(+1.76%)
Oct 18, 2018 57.04 57.41 56.76 56.97 2,837,928 -0.06(-0.10%)
Oct 17, 2018 56.90 57.23 56.55 57.03 2,730,035 +0.00(+0.00%)
Oct 16, 2018 56.41 57.29 56.40 57.03 2,742,821 +0.54(+0.96%)
Oct 15, 2018 56.25 56.71 56.01 56.48 4,282,840 +0.19(+0.34%)
Oct 12, 2018 56.52 56.79 55.83 56.29 3,944,993 -0.32(-0.57%)
Oct 11, 2018 57.97 57.97 56.47 56.62 4,341,084 -1.13(-1.95%)
Oct 10, 2018 57.91 58.41 57.55 57.75 4,643,933 -0.12(-0.20%)
Oct 09, 2018 57.91 58.27 57.59 57.86 4,683,548 +0.29(+0.51%)
Oct 08, 2018 56.83 58.13 56.73 57.57 4,760,902 +0.90(+1.59%)
Oct 05, 2018 55.77 56.91 55.68 56.67 4,510,429 +0.91(+1.64%)
Oct 04, 2018 55.35 55.93 54.89 55.76 3,069,695 +0.32(+0.57%)
Oct 03, 2018 55.88 56.11 54.97 55.44 3,871,758 -0.47(-0.83%)
Oct 02, 2018 55.49 55.99 55.40 55.91 2,415,308 +0.62(+1.11%)
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.