Skip to main content

Dominion Resources (NY: D )

57.46 -0.89 (-1.53%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 68.14 68.63 66.71 67.66 5,799,718 -0.41(-0.60%)
Jul 30, 2020 68.42 68.53 67.57 68.07 4,314,581 -0.62(-0.90%)
Jul 29, 2020 68.57 69.04 68.15 68.69 3,532,122 +0.17(+0.24%)
Jul 28, 2020 66.97 68.91 66.80 68.52 5,427,476 +1.54(+2.29%)
Jul 27, 2020 67.26 67.81 66.46 66.99 3,118,122 -0.16(-0.24%)
Jul 24, 2020 67.44 68.42 66.89 67.15 5,163,954 -0.15(-0.22%)
Jul 23, 2020 66.51 67.83 66.36 67.30 5,793,835 +0.87(+1.31%)
Jul 22, 2020 65.08 66.75 64.55 66.43 5,739,836 +1.12(+1.71%)
Jul 21, 2020 64.88 65.88 64.67 65.31 3,881,048 +0.55(+0.85%)
Jul 20, 2020 65.29 65.55 64.44 64.76 3,950,236 -0.86(-1.31%)
Jul 17, 2020 64.40 66.05 64.33 65.62 5,710,862 +1.36(+2.12%)
Jul 16, 2020 63.04 64.44 62.95 64.26 5,756,899 +1.25(+1.99%)
Jul 15, 2020 62.34 63.32 61.72 63.01 6,935,908 +1.28(+2.07%)
Jul 14, 2020 61.79 62.20 61.24 61.73 5,833,560 +0.20(+0.33%)
Jul 13, 2020 61.48 62.08 61.16 61.53 6,045,093 +0.08(+0.14%)
Jul 10, 2020 61.26 62.12 60.95 61.44 5,950,726 -0.16(-0.26%)
Jul 09, 2020 62.31 62.35 61.01 61.60 7,213,139 -1.21(-1.93%)
Jul 08, 2020 61.81 63.22 61.64 62.81 7,856,001 +0.84(+1.35%)
Jul 07, 2020 59.92 62.34 59.71 61.98 15,467,751 +0.53(+0.86%)
Jul 06, 2020 66.30 67.54 61.22 61.45 32,125,432 -7.60(-11.00%)
Jul 02, 2020 69.18 69.73 68.90 69.05 1,859,152 +0.28(+0.41%)
Jul 01, 2020 67.76 69.16 67.68 68.77 3,579,581 +0.98(+1.44%)
Jun 30, 2020 67.26 68.02 67.19 67.79 4,344,140 +0.48(+0.71%)
Jun 29, 2020 66.99 67.33 66.21 67.31 2,808,658 +0.78(+1.17%)
Jun 26, 2020 67.72 68.22 66.21 66.54 5,383,819 -1.22(-1.80%)
Jun 25, 2020 68.93 68.93 67.24 67.76 3,808,793 -1.20(-1.74%)
Jun 24, 2020 68.58 69.24 68.31 68.96 6,072,826 -0.18(-0.27%)
Jun 23, 2020 70.19 70.25 68.81 69.14 5,434,054 -0.38(-0.54%)
Jun 22, 2020 68.58 70.33 68.17 69.52 3,636,031 +1.28(+1.87%)
Jun 19, 2020 71.53 71.64 68.24 68.24 12,816,837 -2.35(-3.32%)
Jun 18, 2020 69.80 70.74 69.73 70.59 3,898,822 +0.32(+0.45%)
Jun 17, 2020 71.08 71.09 69.86 70.27 3,026,094 -0.64(-0.91%)
Jun 16, 2020 71.66 72.14 70.53 70.91 5,610,640 +0.73(+1.04%)
Jun 15, 2020 68.52 70.61 67.61 70.19 6,300,250 +0.75(+1.08%)
Jun 12, 2020 71.56 71.71 68.79 69.44 6,391,414 -0.72(-1.02%)
Jun 11, 2020 71.61 71.97 69.95 70.15 7,988,344 -2.50(-3.44%)
Jun 10, 2020 71.75 72.89 71.75 72.65 5,621,166 +0.96(+1.34%)
Jun 09, 2020 71.65 71.81 70.63 71.69 3,025,546 -0.46(-0.64%)
Jun 08, 2020 70.03 72.39 69.49 72.15 3,758,557 +1.76(+2.50%)
Jun 05, 2020 71.39 71.76 70.25 70.39 5,477,465 -0.56(-0.79%)
Jun 04, 2020 71.00 71.29 69.84 70.95 4,743,021 -0.48(-0.68%)
Jun 03, 2020 71.81 72.14 70.94 71.43 3,909,682 +0.21(+0.29%)
Jun 02, 2020 71.32 71.32 70.33 71.22 4,125,485 +0.28(+0.40%)
Jun 01, 2020 70.05 71.58 69.47 70.94 4,600,461 +0.73(+1.04%)
May 29, 2020 68.49 70.31 68.22 70.22 6,753,424 +1.08(+1.57%)
May 28, 2020 68.28 69.70 68.08 69.13 4,119,405 +1.77(+2.62%)
May 27, 2020 67.77 68.28 66.86 67.37 4,328,825 +0.61(+0.92%)
May 26, 2020 67.66 68.34 66.48 66.76 5,033,567 +0.26(+0.39%)
May 22, 2020 64.86 66.51 64.64 66.50 3,604,925 +1.58(+2.43%)
May 21, 2020 64.81 65.37 64.60 64.92 2,890,101 -0.12(-0.19%)
May 20, 2020 65.38 66.00 64.68 65.05 2,560,840 -0.07(-0.10%)
May 19, 2020 65.62 66.03 65.10 65.11 3,321,278 -0.84(-1.28%)
May 18, 2020 66.07 66.45 65.49 65.95 4,109,497 +1.35(+2.08%)
May 15, 2020 65.46 65.65 63.94 64.61 10,526,393 -1.16(-1.77%)
May 14, 2020 64.87 66.39 63.38 65.77 4,849,880 +0.51(+0.78%)
May 13, 2020 64.83 65.37 63.94 65.26 5,051,988 +0.05(+0.08%)
May 12, 2020 65.49 66.18 65.14 65.21 5,514,133 -0.24(-0.37%)
May 11, 2020 64.18 65.82 63.87 65.45 3,378,355 +0.69(+1.07%)
May 08, 2020 65.02 65.17 64.07 64.76 3,918,613 +0.25(+0.38%)
May 07, 2020 64.88 65.22 64.15 64.51 5,283,005 +0.31(+0.48%)
May 06, 2020 64.38 65.04 63.97 64.20 6,388,011 -0.17(-0.27%)
May 05, 2020 63.18 65.24 63.10 64.38 4,676,417 +1.77(+2.82%)
May 04, 2020 62.42 62.91 61.58 62.61 2,704,718 +0.16(+0.25%)
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.