Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.79 66.84 65.31 65.38 4,811,629 -1.19(-1.79%)
Sep 29, 2021 65.54 66.99 65.41 66.57 2,920,279 +1.08(+1.65%)
Sep 28, 2021 66.00 66.14 65.20 65.49 3,611,312 -0.60(-0.91%)
Sep 27, 2021 66.91 67.51 66.00 66.09 3,241,072 -0.69(-1.03%)
Sep 24, 2021 66.62 67.16 66.41 66.78 3,448,163 +0.29(+0.43%)
Sep 23, 2021 67.15 67.49 66.36 66.49 4,501,606 -0.52(-0.77%)
Sep 22, 2021 66.75 67.24 66.27 67.01 3,756,175 +0.30(+0.44%)
Sep 21, 2021 66.81 67.46 66.41 66.72 3,592,536 -0.08(-0.12%)
Sep 20, 2021 66.36 67.54 66.09 66.80 5,077,016 +0.43(+0.65%)
Sep 17, 2021 66.93 67.35 66.33 66.37 8,480,467 -0.73(-1.08%)
Sep 16, 2021 67.60 67.95 66.80 67.09 3,933,711 -0.56(-0.82%)
Sep 15, 2021 68.01 68.45 67.61 67.65 3,382,508 -0.54(-0.79%)
Sep 14, 2021 68.69 68.96 67.96 68.18 3,564,712 -0.35(-0.51%)
Sep 13, 2021 69.67 69.21 68.36 68.53 3,499,336 -0.68(-0.98%)
Sep 10, 2021 70.21 70.21 68.97 69.21 3,717,225 -1.04(-1.48%)
Sep 09, 2021 69.46 70.66 69.29 70.25 5,019,547 +0.56(+0.80%)
Sep 08, 2021 68.41 69.95 68.16 69.70 3,610,995 +1.18(+1.73%)
Sep 07, 2021 69.93 69.93 68.46 68.52 4,073,689 -1.67(-2.37%)
Sep 03, 2021 70.65 71.32 69.99 70.18 2,383,706 -0.46(-0.65%)
Sep 02, 2021 70.27 70.74 70.27 70.64 2,315,535 +0.48(+0.69%)
Sep 01, 2021 69.20 70.26 69.12 70.15 3,522,403 +1.01(+1.46%)
Aug 31, 2021 69.18 69.71 68.78 69.14 4,910,019 -0.41(-0.59%)
Aug 30, 2021 69.45 69.83 69.19 69.55 2,417,219 +0.10(+0.14%)
Aug 27, 2021 69.78 69.92 69.30 69.45 3,539,170 -0.23(-0.33%)
Aug 26, 2021 69.60 69.81 69.13 69.68 2,443,173 -0.10(-0.14%)
Aug 25, 2021 69.59 69.91 69.29 69.78 2,952,070 +0.02(+0.03%)
Aug 24, 2021 70.16 70.22 69.60 69.76 3,220,763 -0.39(-0.56%)
Aug 23, 2021 70.96 70.99 70.08 70.15 4,666,859 -0.95(-1.34%)
Aug 20, 2021 70.38 71.14 69.90 71.10 4,213,806 +0.88(+1.25%)
Aug 19, 2021 69.51 70.45 69.18 70.22 4,645,035 +0.96(+1.38%)
Aug 18, 2021 69.83 69.93 68.89 69.27 3,269,716 -0.57(-0.81%)
Aug 17, 2021 69.69 70.00 69.14 69.83 2,529,262 +0.14(+0.20%)
Aug 16, 2021 69.22 70.03 69.02 69.69 3,471,396 +0.67(+0.97%)
Aug 13, 2021 68.81 69.24 68.48 69.03 2,874,077 +0.31(+0.45%)
Aug 12, 2021 68.24 68.84 68.18 68.71 3,586,248 +0.38(+0.56%)
Aug 11, 2021 67.72 68.49 67.63 68.33 4,412,247 +0.44(+0.64%)
Aug 10, 2021 67.55 68.28 67.25 67.90 4,426,555 +0.39(+0.58%)
Aug 09, 2021 67.50 67.68 66.91 67.51 3,412,805 +0.00(+0.00%)
Aug 06, 2021 67.51 67.84 67.16 67.51 3,349,834 -0.07(-0.11%)
Aug 05, 2021 67.20 67.63 66.73 67.58 2,836,120 +0.54(+0.81%)
Aug 04, 2021 66.62 67.07 66.12 67.04 3,192,034 -0.03(-0.04%)
Aug 03, 2021 67.09 67.84 66.73 67.06 3,036,635 +0.13(+0.20%)
Aug 02, 2021 66.62 67.27 66.47 66.93 3,129,458 +0.43(+0.64%)
Jul 30, 2021 67.06 67.68 66.33 66.50 3,759,043 -0.57(-0.85%)
Jul 29, 2021 67.24 67.50 66.66 67.07 2,312,019 -0.20(-0.30%)
Jul 28, 2021 68.21 68.29 66.86 67.28 2,655,457 -0.97(-1.42%)
Jul 27, 2021 66.91 68.64 66.39 68.24 3,589,658 +1.55(+2.32%)
Jul 26, 2021 66.89 66.96 66.30 66.70 3,591,471 -0.20(-0.31%)
Jul 23, 2021 66.26 66.96 65.99 66.90 3,775,871 +0.83(+1.25%)
Jul 22, 2021 66.59 66.75 65.93 66.08 3,734,453 -0.29(-0.44%)
Jul 21, 2021 67.29 67.34 66.34 66.37 3,402,371 -0.84(-1.26%)
Jul 20, 2021 67.51 68.21 67.05 67.21 4,166,899 -0.17(-0.25%)
Jul 19, 2021 68.54 69.40 66.73 67.38 5,983,447 -1.15(-1.68%)
Jul 16, 2021 67.83 68.86 67.51 68.54 3,830,226 +0.91(+1.34%)
Jul 15, 2021 66.72 67.66 66.64 67.63 3,613,700 +0.80(+1.20%)
Jul 14, 2021 66.10 67.10 65.84 66.83 2,996,743 +0.66(+0.99%)
Jul 13, 2021 66.86 67.05 66.00 66.17 2,326,226 -0.93(-1.39%)
Jul 12, 2021 66.84 67.19 66.49 67.11 2,620,411 +0.00(+0.00%)
Jul 09, 2021 67.55 67.57 66.61 67.11 2,435,489 -0.36(-0.53%)
Jul 08, 2021 67.03 67.69 66.89 67.46 2,845,687 +0.28(+0.41%)
Jul 07, 2021 66.80 67.45 66.52 67.19 2,567,920 +0.22(+0.33%)
Jul 06, 2021 66.14 66.98 65.77 66.97 4,010,234 +1.05(+1.59%)
Jul 02, 2021 65.99 66.17 65.42 65.92 2,061,799 +0.09(+0.13%)
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.