Dominion Resources (NY: D )

79.04 USD -0.37 (-0.47%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 80.54 81.46 80.46 81.18 3,627,608 +0.57(+0.71%)
Jun 29, 2020 80.22 80.63 79.29 80.61 2,345,392 +0.93(+1.17%)
Jun 26, 2020 81.10 81.70 79.29 79.68 4,495,800 -1.46(-1.80%)
Jun 25, 2020 82.54 82.54 80.53 81.14 3,180,563 -1.44(-1.74%)
Jun 24, 2020 82.13 82.92 81.80 82.58 5,071,161 -0.22(-0.27%)
Jun 23, 2020 84.06 84.12 82.40 82.80 4,537,749 -0.45(-0.54%)
Jun 22, 2020 82.13 84.22 81.64 83.25 3,036,296 +1.53(+1.87%)
Jun 19, 2020 85.66 85.79 81.72 81.72 10,702,800 -2.81(-3.32%)
Jun 18, 2020 83.59 84.71 83.50 84.53 3,255,742 +0.38(+0.45%)
Jun 17, 2020 85.12 85.13 83.66 84.15 2,526,964 -0.77(-0.91%)
Jun 16, 2020 85.82 86.39 84.46 84.92 4,685,209 +0.87(+1.04%)
Jun 15, 2020 82.06 84.56 80.97 84.05 5,261,073 +0.90(+1.08%)
Jun 12, 2020 85.70 85.87 82.38 83.15 5,337,200 -0.86(-1.02%)
Jun 11, 2020 85.76 86.19 83.77 84.01 6,670,729 -2.99(-3.44%)
Jun 10, 2020 85.92 87.29 85.92 87.00 4,693,999 +1.15(+1.34%)
Jun 09, 2020 85.80 85.99 84.58 85.85 2,526,506 -0.55(-0.64%)
Jun 08, 2020 83.86 86.69 83.21 86.40 3,138,613 +2.11(+2.50%)
Jun 05, 2020 85.49 85.93 84.13 84.29 4,574,000 -0.67(-0.79%)
Jun 04, 2020 85.03 85.37 83.64 84.96 3,960,697 -1.52(-1.76%)
Jun 03, 2020 86.94 87.34 85.88 86.48 3,229,323 +0.25(+0.29%)
Jun 02, 2020 86.35 86.35 85.15 86.23 3,407,572 +0.34(+0.40%)
Jun 01, 2020 84.81 86.66 84.10 85.89 3,799,893 +0.88(+1.04%)
May 29, 2020 82.92 85.12 82.59 85.01 5,578,200 +1.31(+1.57%)
May 28, 2020 82.66 84.39 82.42 83.70 3,402,550 +2.14(+2.62%)
May 27, 2020 82.05 82.66 80.95 81.56 3,575,527 +0.74(+0.92%)
May 26, 2020 81.91 82.74 80.49 80.82 4,157,631 +0.31(+0.39%)
May 22, 2020 78.52 80.52 78.26 80.51 2,977,600 +1.91(+2.43%)
May 21, 2020 78.46 79.14 78.21 78.60 2,387,169 -0.15(-0.19%)
May 20, 2020 79.15 79.91 78.31 78.75 2,115,205 -0.08(-0.10%)
May 19, 2020 79.44 79.94 78.81 78.83 2,743,313 -1.02(-1.28%)
May 18, 2020 79.99 80.45 79.29 79.85 3,394,367 +1.63(+2.08%)
May 15, 2020 79.25 79.48 77.41 78.22 8,694,600 -1.41(-1.77%)
May 14, 2020 78.54 80.38 76.74 79.63 4,005,909 +0.62(+0.78%)
May 13, 2020 78.49 79.14 77.41 79.01 4,172,846 +0.06(+0.08%)
May 12, 2020 79.29 80.12 78.86 78.95 4,554,569 -0.29(-0.37%)
May 11, 2020 77.70 79.69 77.33 79.24 2,790,457 +0.84(+1.07%)
May 08, 2020 78.72 78.90 77.57 78.40 3,236,700 +0.30(+0.38%)
May 07, 2020 78.55 78.96 77.66 78.10 4,363,662 +0.37(+0.48%)
May 06, 2020 77.94 78.74 77.45 77.73 5,276,376 -0.21(-0.27%)
May 05, 2020 76.49 78.98 76.40 77.94 3,862,632 +2.14(+2.82%)
May 04, 2020 75.57 76.17 74.55 75.80 2,234,046 +0.19(+0.25%)
May 01, 2020 76.29 76.62 75.17 75.61 2,679,700 -1.52(-1.97%)
Apr 30, 2020 78.00 78.16 76.45 77.13 3,145,082 -1.54(-1.96%)
Apr 29, 2020 80.57 80.57 77.99 78.67 2,736,990 -0.60(-0.76%)
Apr 28, 2020 79.66 80.78 78.87 79.27 2,567,691 +0.75(+0.96%)
Apr 27, 2020 78.23 79.08 78.00 78.52 2,411,702 +0.60(+0.77%)
Apr 24, 2020 77.69 78.32 76.57 77.92 2,410,900 +1.01(+1.31%)
Apr 23, 2020 78.51 78.82 76.54 76.91 2,532,086 -1.83(-2.32%)
Apr 22, 2020 78.08 79.50 77.62 78.74 2,892,727 +2.13(+2.78%)
Apr 21, 2020 77.90 78.32 76.10 76.61 2,962,129 -2.50(-3.16%)
Apr 20, 2020 80.89 81.31 78.91 79.11 3,368,771 -2.40(-2.94%)
Apr 17, 2020 79.76 81.95 78.89 81.51 2,828,600 +3.44(+4.41%)
Apr 16, 2020 80.47 80.88 78.03 78.07 3,623,516 -1.72(-2.16%)
Apr 15, 2020 80.79 80.98 79.40 79.79 2,972,689 -2.23(-2.72%)
Apr 14, 2020 81.60 82.17 80.34 82.02 3,390,797 +2.49(+3.13%)
Apr 13, 2020 80.60 81.16 78.42 79.53 2,740,782 -2.06(-2.52%)
Apr 09, 2020 78.63 82.64 78.63 81.59 5,479,100 +3.37(+4.31%)
Apr 08, 2020 74.08 78.90 73.58 78.22 3,891,853 +4.78(+6.51%)
Apr 07, 2020 75.63 76.24 73.15 73.44 4,259,257 -0.67(-0.90%)
Apr 06, 2020 71.56 75.11 71.56 74.11 5,061,161 +4.56(+6.56%)
Apr 03, 2020 70.46 71.44 68.62 69.55 3,388,600 -1.51(-2.12%)
Apr 02, 2020 68.85 72.58 68.55 71.06 3,533,060 +1.13(+1.62%)
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.