Dominion Resources (NY: D )

72.29 USD +0.49 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 76.79 78.22 76.78 78.02 3,357,560 +1.08(+1.40%)
Jul 28, 2016 76.52 77.17 76.25 76.94 2,360,795 +0.42(+0.55%)
Jul 27, 2016 77.48 77.48 76.10 76.52 2,878,042 -1.01(-1.30%)
Jul 26, 2016 78.54 78.62 77.30 77.53 2,102,142 -1.08(-1.37%)
Jul 25, 2016 78.26 78.62 77.99 78.61 1,694,097 +0.10(+0.13%)
Jul 22, 2016 77.61 78.60 77.49 78.51 1,580,478 +0.91(+1.17%)
Jul 21, 2016 76.95 77.66 76.72 77.60 1,640,653 +0.30(+0.39%)
Jul 20, 2016 77.72 77.99 77.23 77.30 1,408,546 -0.53(-0.68%)
Jul 19, 2016 77.78 78.09 77.36 77.83 1,495,168 +0.01(+0.01%)
Jul 18, 2016 77.66 78.06 77.52 77.82 1,521,548 +0.29(+0.37%)
Jul 15, 2016 77.30 77.74 77.14 77.53 1,925,991 +0.39(+0.51%)
Jul 14, 2016 77.30 77.49 76.96 77.14 2,250,944 -0.63(-0.81%)
Jul 13, 2016 77.90 77.98 77.47 77.77 2,352,368 +0.36(+0.47%)
Jul 12, 2016 77.67 78.01 77.23 77.41 2,061,409 -0.74(-0.95%)
Jul 11, 2016 77.69 78.27 77.22 78.15 1,831,981 -0.04(-0.05%)
Jul 08, 2016 77.41 78.20 77.47 78.19 2,259,191 +0.72(+0.93%)
Jul 07, 2016 78.72 78.92 77.25 77.47 2,572,152 -1.45(-1.84%)
Jul 06, 2016 78.45 78.97 78.04 78.92 2,949,078 +0.47(+0.60%)
Jul 05, 2016 78.00 78.51 77.87 78.45 2,470,164 +0.59(+0.76%)
Jul 01, 2016 78.06 77.86 77.86 77.86 2,212,300 -0.07(-0.09%)
Jun 30, 2016 76.65 77.93 76.47 77.93 3,348,224 +1.52(+1.99%)
Jun 29, 2016 76.64 76.80 76.02 76.41 2,847,662 -0.03(-0.04%)
Jun 28, 2016 74.77 76.44 74.45 76.44 5,903,815 +1.49(+1.99%)
Jun 27, 2016 73.90 75.10 73.80 74.95 3,362,698 +0.78(+1.05%)
Jun 24, 2016 73.53 74.83 73.38 74.17 4,332,912 +0.22(+0.30%)
Jun 23, 2016 73.80 73.95 73.47 73.95 1,412,562 +0.16(+0.22%)
Jun 22, 2016 74.31 74.44 73.75 73.79 1,796,113 -0.56(-0.75%)
Jun 21, 2016 74.26 74.58 73.80 74.35 2,809,722 -0.01(-0.01%)
Jun 20, 2016 74.47 74.67 73.65 74.36 4,934,652 +0.24(+0.32%)
Jun 17, 2016 73.84 74.40 73.58 74.12 7,977,950 +0.23(+0.31%)
Jun 16, 2016 73.17 74.14 73.01 73.89 3,174,167 +0.21(+0.29%)
Jun 15, 2016 73.69 74.13 73.24 73.68 3,277,266 +0.01(+0.01%)
Jun 14, 2016 73.39 73.89 73.19 73.67 5,939,597 +0.28(+0.38%)
Jun 13, 2016 73.50 73.96 73.30 73.39 3,182,936 +0.04(+0.05%)
Jun 10, 2016 73.73 73.99 73.07 73.35 2,357,198 -0.39(-0.53%)
Jun 09, 2016 72.85 73.85 72.54 73.74 1,709,026 +0.79(+1.08%)
Jun 08, 2016 72.56 73.23 72.41 72.95 1,620,353 +0.45(+0.62%)
Jun 07, 2016 72.74 73.31 72.38 72.50 1,911,557 -0.27(-0.37%)
Jun 06, 2016 72.89 73.22 72.37 72.77 2,032,640 -0.20(-0.27%)
Jun 03, 2016 72.17 73.31 72.00 72.97 3,157,573 +1.48(+2.07%)
Jun 02, 2016 71.45 71.68 70.75 71.49 2,248,989 -0.19(-0.27%)
Jun 01, 2016 71.20 71.83 71.10 71.68 1,929,161 -0.57(-0.79%)
May 31, 2016 71.62 72.33 71.35 72.25 3,876,088 +0.64(+0.89%)
May 27, 2016 71.68 71.61 71.61 71.61 1,373,100 +0.04(+0.06%)
May 26, 2016 70.79 71.72 70.75 71.57 1,846,555 +0.63(+0.89%)
May 25, 2016 70.62 71.04 70.22 70.94 2,055,012 +0.16(+0.23%)
May 24, 2016 70.30 70.93 70.07 70.78 1,974,177 +0.64(+0.91%)
May 23, 2016 71.12 71.20 70.09 70.14 2,014,929 -0.84(-1.18%)
May 20, 2016 71.15 71.20 70.66 70.98 2,155,800 +0.10(+0.14%)
May 19, 2016 69.27 70.90 68.71 70.88 2,902,106 +1.27(+1.82%)
May 18, 2016 70.60 71.24 69.31 69.61 3,451,218 -1.47(-2.07%)
May 17, 2016 72.04 72.22 70.75 71.08 2,309,759 -1.14(-1.58%)
May 16, 2016 72.01 72.35 71.52 72.22 1,513,719 +0.13(+0.18%)
May 13, 2016 72.26 72.44 71.62 72.09 1,723,517 -0.19(-0.26%)
May 12, 2016 71.64 72.39 71.42 72.28 2,509,879 +0.56(+0.78%)
May 11, 2016 71.63 71.86 70.87 71.72 1,837,314 +0.20(+0.28%)
May 10, 2016 71.53 71.87 71.38 71.52 1,702,057 +0.04(+0.06%)
May 09, 2016 71.41 71.64 71.41 71.48 2,059,620 +0.21(+0.29%)
May 06, 2016 72.11 72.22 70.57 71.27 2,379,898 -0.72(-1.00%)
May 05, 2016 72.69 73.34 71.64 71.99 2,697,765 -0.79(-1.09%)
May 04, 2016 70.41 73.02 70.41 72.78 3,191,099 +0.84(+1.17%)
May 03, 2016 71.87 72.30 71.43 71.94 3,919,331 -0.16(-0.22%)
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.