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, 2019 68.79 69.28 68.61 69.25 3,416,228 +0.62(+0.90%)
Dec 30, 2019 68.36 68.63 68.24 68.63 2,206,937 +0.07(+0.10%)
Dec 27, 2019 68.10 68.58 67.94 68.56 2,379,101 +0.45(+0.66%)
Dec 26, 2019 68.04 68.12 67.80 68.11 1,771,436 +0.08(+0.12%)
Dec 24, 2019 68.14 68.14 67.50 68.03 1,229,077 -0.06(-0.09%)
Dec 23, 2019 68.82 68.90 67.75 68.09 4,169,108 -0.74(-1.08%)
Dec 20, 2019 68.81 68.89 68.02 68.83 9,277,217 +0.43(+0.64%)
Dec 19, 2019 68.19 68.54 67.74 68.40 4,720,971 +0.29(+0.43%)
Dec 18, 2019 68.43 68.68 67.36 68.10 5,513,057 -0.09(-0.13%)
Dec 17, 2019 68.32 68.76 68.16 68.20 4,620,495 -0.07(-0.10%)
Dec 16, 2019 67.77 68.26 67.45 68.26 4,505,157 +0.64(+0.94%)
Dec 13, 2019 67.31 67.90 67.13 67.63 4,083,448 +0.16(+0.24%)
Dec 12, 2019 67.55 67.88 67.19 67.47 4,031,333 -0.18(-0.26%)
Dec 11, 2019 67.29 67.72 67.15 67.64 4,132,259 +0.68(+1.01%)
Dec 10, 2019 66.83 67.25 66.72 66.97 3,685,288 +0.14(+0.21%)
Dec 09, 2019 67.71 67.83 66.70 66.83 5,192,452 -0.90(-1.33%)
Dec 06, 2019 67.68 68.14 67.63 67.73 3,917,451 -0.16(-0.23%)
Dec 05, 2019 67.87 68.01 67.39 67.89 4,313,371 -0.12(-0.18%)
Dec 04, 2019 67.56 68.21 67.48 68.01 5,858,987 +0.26(+0.38%)
Dec 03, 2019 67.98 68.28 67.39 67.75 5,870,228 -0.05(-0.07%)
Dec 02, 2019 68.52 68.59 67.79 67.80 4,357,501 -0.92(-1.34%)
Nov 29, 2019 68.95 69.16 68.45 68.72 2,264,677 +0.02(+0.04%)
Nov 27, 2019 69.02 69.21 68.64 68.69 2,595,217 -0.32(-0.46%)
Nov 26, 2019 68.92 69.33 68.65 69.01 4,982,420 +0.19(+0.28%)
Nov 25, 2019 69.08 69.40 68.59 68.82 3,250,637 -0.01(-0.01%)
Nov 22, 2019 68.79 68.92 68.09 68.83 2,883,185 +0.18(+0.26%)
Nov 21, 2019 68.62 68.76 68.30 68.64 3,090,640 +0.10(+0.14%)
Nov 20, 2019 68.25 68.68 68.04 68.54 3,292,681 +0.40(+0.58%)
Nov 19, 2019 68.07 68.36 67.58 68.15 2,882,424 -0.13(-0.19%)
Nov 18, 2019 68.01 68.76 67.98 68.28 4,484,505 +0.39(+0.57%)
Nov 15, 2019 67.39 67.93 67.30 67.89 3,458,879 +0.45(+0.67%)
Nov 14, 2019 66.87 67.64 66.84 67.44 3,987,482 +0.60(+0.89%)
Nov 13, 2019 66.16 67.00 66.07 66.84 2,429,644 +0.93(+1.40%)
Nov 12, 2019 66.13 66.21 65.76 65.91 2,624,574 +0.08(+0.13%)
Nov 11, 2019 66.21 66.34 65.75 65.83 2,795,718 -0.55(-0.82%)
Nov 08, 2019 66.39 66.95 66.10 66.38 4,064,929 -0.02(-0.04%)
Nov 07, 2019 66.66 66.97 66.10 66.40 4,344,813 -0.52(-0.78%)
Nov 06, 2019 67.27 67.34 66.82 66.92 4,818,042 -0.34(-0.50%)
Nov 05, 2019 68.43 68.52 67.25 67.26 4,264,293 -1.41(-2.05%)
Nov 04, 2019 68.66 69.01 68.25 68.67 3,535,993 -0.18(-0.26%)
Nov 01, 2019 68.83 69.23 68.27 68.85 3,833,443 +0.60(+0.87%)
Oct 31, 2019 67.82 68.29 67.55 68.25 2,931,699 +0.61(+0.90%)
Oct 30, 2019 67.63 68.03 67.31 67.64 2,881,453 +0.06(+0.09%)
Oct 29, 2019 67.06 67.66 67.03 67.58 3,077,548 +0.34(+0.50%)
Oct 28, 2019 67.40 67.78 67.04 67.25 2,690,839 -0.46(-0.68%)
Oct 25, 2019 68.58 68.63 67.31 67.71 3,262,708 -0.69(-1.00%)
Oct 24, 2019 68.39 68.73 68.25 68.40 2,747,509 +0.00(+0.00%)
Oct 23, 2019 68.48 68.78 67.92 68.40 3,264,443 -0.08(-0.12%)
Oct 22, 2019 68.28 68.82 68.07 68.48 3,266,931 +0.33(+0.49%)
Oct 21, 2019 68.02 68.19 67.68 68.15 2,542,788 +0.22(+0.32%)
Oct 18, 2019 67.85 68.16 67.57 67.93 3,882,667 -0.18(-0.27%)
Oct 17, 2019 67.68 68.36 67.52 68.11 3,005,452 +0.48(+0.71%)
Oct 16, 2019 67.21 67.71 66.99 67.63 3,132,876 +0.35(+0.52%)
Oct 15, 2019 67.22 67.43 66.93 67.29 2,954,853 +0.12(+0.17%)
Oct 14, 2019 67.87 67.96 67.03 67.17 3,930,783 -0.55(-0.81%)
Oct 11, 2019 67.78 68.29 67.26 67.72 3,735,841 +0.10(+0.15%)
Oct 10, 2019 67.08 67.67 66.52 67.62 3,943,340 +0.36(+0.54%)
Oct 09, 2019 66.92 67.50 66.81 67.25 3,351,807 +0.51(+0.77%)
Oct 08, 2019 67.02 67.16 66.52 66.74 3,332,792 -0.38(-0.57%)
Oct 07, 2019 67.39 67.49 66.87 67.12 3,329,701 -0.43(-0.64%)
Oct 04, 2019 65.97 67.60 65.93 67.55 5,573,707 +1.72(+2.61%)
Oct 03, 2019 66.15 66.18 65.28 65.83 5,679,904 -0.29(-0.44%)
Oct 02, 2019 66.96 67.12 65.99 66.12 4,377,503 -1.03(-1.54%)
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.