Skip to main content

Dominion Resources (NY: D )

49.20 +0.67 (+1.39%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.09 71.95 69.82 71.86 6,598,973 +1.11(+1.57%)
May 28, 2020 69.87 71.34 69.67 70.75 4,025,194 +1.81(+2.62%)
May 27, 2020 69.36 69.87 68.43 68.94 4,229,824 +0.63(+0.92%)
May 26, 2020 69.24 69.94 68.04 68.32 4,918,449 +0.26(+0.38%)
May 22, 2020 66.37 68.07 66.15 68.06 3,522,481 +1.61(+2.43%)
May 21, 2020 66.32 66.90 66.11 66.44 2,824,005 -0.13(-0.19%)
May 20, 2020 66.91 67.55 66.20 66.57 2,502,273 -0.07(-0.10%)
May 19, 2020 67.15 67.57 66.62 66.64 3,245,321 -0.86(-1.28%)
May 18, 2020 67.62 68.01 67.02 67.50 4,015,513 +1.38(+2.08%)
May 15, 2020 66.99 67.19 65.44 66.12 10,285,654 -1.19(-1.77%)
May 14, 2020 66.39 67.95 64.87 67.31 4,738,963 +0.52(+0.78%)
May 13, 2020 66.35 66.90 65.44 66.79 4,936,449 +0.05(+0.08%)
May 12, 2020 67.02 67.73 66.66 66.74 5,388,024 -0.25(-0.37%)
May 11, 2020 65.68 67.36 65.37 66.98 3,301,092 +0.71(+1.07%)
May 08, 2020 66.54 66.70 65.57 66.27 3,828,994 +0.25(+0.38%)
May 07, 2020 66.40 66.75 65.65 66.02 5,162,183 +0.31(+0.48%)
May 06, 2020 65.88 66.56 65.47 65.71 6,241,917 -0.18(-0.27%)
May 05, 2020 64.66 66.76 64.58 65.88 4,569,468 +1.81(+2.82%)
May 04, 2020 63.88 64.39 63.02 64.07 2,642,861 +0.16(+0.25%)
May 01, 2020 64.49 64.77 63.54 63.91 3,170,067 -1.28(-1.97%)
Apr 30, 2020 65.93 66.07 64.62 65.20 3,720,611 -1.30(-1.96%)
Apr 29, 2020 68.11 68.11 65.92 66.50 3,237,841 -0.51(-0.76%)
Apr 28, 2020 67.34 68.28 66.67 67.01 3,037,561 +0.63(+0.96%)
Apr 27, 2020 66.13 66.85 65.93 66.37 2,853,027 +0.51(+0.77%)
Apr 24, 2020 65.67 66.20 64.73 65.87 2,852,078 +0.85(+1.31%)
Apr 23, 2020 66.37 66.63 64.70 65.01 2,995,440 -1.55(-2.32%)
Apr 22, 2020 66.00 67.20 65.61 66.56 3,422,076 +1.80(+2.78%)
Apr 21, 2020 65.85 66.20 64.33 64.76 3,504,178 -2.11(-3.16%)
Apr 20, 2020 68.38 68.73 66.70 66.87 3,985,233 -2.03(-2.94%)
Apr 17, 2020 67.42 69.27 66.69 68.90 3,346,215 +2.91(+4.41%)
Apr 16, 2020 68.02 68.37 65.96 65.99 4,286,595 -1.45(-2.16%)
Apr 15, 2020 68.29 68.45 67.12 67.45 3,516,671 -1.89(-2.72%)
Apr 14, 2020 68.98 69.46 67.91 69.33 4,011,290 +2.10(+3.13%)
Apr 13, 2020 68.13 68.61 66.29 67.23 3,242,326 -1.74(-2.52%)
Apr 09, 2020 66.47 69.86 66.47 68.97 6,481,738 +2.85(+4.31%)
Apr 08, 2020 62.62 66.70 62.20 66.12 4,604,036 +4.04(+6.51%)
Apr 07, 2020 63.93 64.45 61.83 62.08 5,038,672 -0.57(-0.90%)
Apr 06, 2020 60.49 63.49 60.49 62.65 5,987,319 +3.85(+6.56%)
Apr 03, 2020 59.56 60.39 58.01 58.79 4,008,691 -1.28(-2.13%)
Apr 02, 2020 58.20 61.35 57.95 60.07 4,179,586 +0.96(+1.62%)
Apr 01, 2020 58.37 59.87 57.35 59.11 5,183,005 -1.91(-3.13%)
Mar 31, 2020 63.96 64.43 60.78 61.02 5,366,529 -3.91(-6.01%)
Mar 30, 2020 62.80 65.95 62.76 64.93 6,743,714 +3.16(+5.12%)
Mar 27, 2020 59.26 64.18 58.66 61.77 4,988,801 +0.53(+0.87%)
Mar 26, 2020 56.90 62.13 56.64 61.23 5,609,410 +4.31(+7.57%)
Mar 25, 2020 54.80 59.86 54.13 56.92 5,899,912 +1.41(+2.54%)
Mar 24, 2020 53.10 56.98 52.43 55.51 7,706,170 +5.31(+10.57%)
Mar 23, 2020 56.73 56.73 48.85 50.20 9,511,800 -6.62(-11.65%)
Mar 20, 2020 60.88 60.90 56.09 56.82 11,787,582 -3.91(-6.44%)
Mar 19, 2020 67.57 67.64 60.08 60.74 9,291,638 -7.11(-10.48%)
Mar 18, 2020 63.55 68.17 62.11 67.84 7,762,805 -0.19(-0.27%)
Mar 17, 2020 59.39 69.91 59.33 68.03 9,687,070 +10.00(+17.23%)
Mar 16, 2020 60.25 65.09 57.38 58.03 7,696,941 -8.15(-12.31%)
Mar 13, 2020 64.24 66.24 60.29 66.18 8,709,907 +5.90(+9.79%)
Mar 12, 2020 62.98 65.08 59.00 60.28 8,016,941 -6.46(-9.68%)
Mar 11, 2020 68.68 68.85 65.87 66.74 5,038,193 -3.61(-5.13%)
Mar 10, 2020 70.22 71.11 66.83 70.35 5,760,743 +1.60(+2.32%)
Mar 09, 2020 69.62 71.36 67.24 68.75 7,299,646 -4.54(-6.19%)
Mar 06, 2020 71.77 73.62 70.61 73.29 5,347,603 -0.40(-0.54%)
Mar 05, 2020 74.08 75.06 72.84 73.69 4,590,969 -1.57(-2.09%)
Mar 04, 2020 71.20 75.28 71.20 75.26 5,408,139 +4.78(+6.78%)
Mar 03, 2020 70.80 72.65 70.10 70.48 6,653,771 -0.68(-0.95%)
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.