Skip to main content

Dominion Resources (NY: D )

57.30 -1.05 (-1.80%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.45 70.66 69.53 69.96 4,864,040 -0.60(-0.84%)
Jan 30, 2020 69.62 70.72 69.29 70.55 4,143,651 +0.89(+1.28%)
Jan 29, 2020 69.01 69.72 68.89 69.66 3,644,244 +0.71(+1.03%)
Jan 28, 2020 68.08 69.03 68.06 68.95 3,332,007 +0.98(+1.44%)
Jan 27, 2020 68.49 68.69 67.87 67.97 2,728,507 -0.55(-0.81%)
Jan 24, 2020 68.56 68.81 68.10 68.53 3,236,973 -0.06(-0.08%)
Jan 23, 2020 68.28 68.64 68.04 68.59 2,783,622 +0.31(+0.45%)
Jan 22, 2020 68.74 68.87 68.26 68.28 2,794,004 -0.28(-0.40%)
Jan 21, 2020 68.53 68.77 67.75 68.55 5,540,391 -0.02(-0.02%)
Jan 17, 2020 68.32 68.60 67.58 68.57 4,425,955 +0.44(+0.65%)
Jan 16, 2020 67.71 68.32 67.56 68.13 3,255,518 +0.42(+0.63%)
Jan 15, 2020 67.03 67.71 67.00 67.71 3,370,094 +0.85(+1.27%)
Jan 14, 2020 66.88 67.05 66.29 66.86 3,520,310 -0.08(-0.12%)
Jan 13, 2020 66.96 67.23 66.85 66.94 2,116,415 -0.02(-0.02%)
Jan 10, 2020 66.95 67.41 66.87 66.95 2,966,572 +0.12(+0.18%)
Jan 09, 2020 66.51 66.95 66.50 66.83 2,704,595 +0.19(+0.28%)
Jan 08, 2020 67.24 67.29 66.54 66.64 3,176,040 -0.42(-0.63%)
Jan 07, 2020 67.04 67.29 66.86 67.07 3,138,031 -0.15(-0.22%)
Jan 06, 2020 66.78 67.43 66.78 67.22 2,653,000 +0.51(+0.77%)
Jan 03, 2020 66.74 67.35 66.68 66.70 3,482,002 -0.16(-0.24%)
Jan 02, 2020 67.62 67.66 66.50 66.86 3,682,465 -0.70(-1.04%)
Dec 31, 2019 67.12 67.60 66.95 67.57 3,501,368 +0.60(+0.90%)
Dec 30, 2019 66.70 66.96 66.58 66.96 2,261,939 +0.07(+0.10%)
Dec 27, 2019 66.45 66.91 66.29 66.90 2,438,394 +0.44(+0.66%)
Dec 26, 2019 66.38 66.47 66.15 66.46 1,815,584 +0.08(+0.12%)
Dec 24, 2019 66.48 66.48 65.86 66.38 1,259,708 -0.06(-0.09%)
Dec 23, 2019 67.14 67.22 66.11 66.43 4,273,012 -0.73(-1.08%)
Dec 20, 2019 67.13 67.22 66.36 67.16 9,508,426 +0.42(+0.64%)
Dec 19, 2019 66.53 66.87 66.09 66.73 4,838,628 +0.29(+0.43%)
Dec 18, 2019 66.77 67.01 65.72 66.45 5,650,455 -0.09(-0.13%)
Dec 17, 2019 66.66 67.09 66.50 66.54 4,735,649 -0.07(-0.10%)
Dec 16, 2019 66.12 66.60 65.81 66.60 4,617,436 +0.62(+0.94%)
Dec 13, 2019 65.67 66.25 65.49 65.98 4,185,217 +0.16(+0.24%)
Dec 12, 2019 65.91 66.23 65.56 65.83 4,131,802 -0.17(-0.26%)
Dec 11, 2019 65.66 66.07 65.52 66.00 4,235,244 +0.66(+1.01%)
Dec 10, 2019 65.20 65.62 65.09 65.34 3,777,134 +0.14(+0.21%)
Dec 09, 2019 66.07 66.18 65.08 65.20 5,321,860 -0.88(-1.33%)
Dec 06, 2019 66.03 66.48 65.98 66.08 4,015,082 -0.16(-0.23%)
Dec 05, 2019 66.22 66.36 65.76 66.24 4,420,870 -0.12(-0.17%)
Dec 04, 2019 65.92 66.55 65.84 66.35 6,005,043 +0.25(+0.38%)
Dec 03, 2019 66.33 66.62 65.76 66.10 6,016,563 -0.05(-0.07%)
Dec 02, 2019 66.85 66.92 66.14 66.15 4,466,126 -0.90(-1.34%)
Nov 29, 2019 67.27 67.48 66.79 67.05 2,321,132 +0.02(+0.04%)
Nov 27, 2019 67.34 67.52 66.97 67.02 2,659,912 -0.31(-0.46%)
Nov 26, 2019 67.24 67.64 66.98 67.33 5,106,624 +0.19(+0.28%)
Nov 25, 2019 67.40 67.71 66.93 67.14 3,331,671 -0.01(-0.01%)
Nov 22, 2019 67.12 67.24 66.44 67.15 2,955,058 +0.18(+0.27%)
Nov 21, 2019 66.95 67.09 66.64 66.97 3,167,685 +0.10(+0.14%)
Nov 20, 2019 66.59 67.01 66.38 66.88 3,374,763 +0.39(+0.58%)
Nov 19, 2019 66.42 66.70 65.94 66.49 2,954,279 -0.13(-0.19%)
Nov 18, 2019 66.36 67.09 66.33 66.62 4,596,297 +0.38(+0.57%)
Nov 15, 2019 65.76 66.28 65.66 66.24 3,545,103 +0.44(+0.67%)
Nov 14, 2019 65.25 66.00 65.22 65.80 4,086,884 +0.58(+0.89%)
Nov 13, 2019 64.55 65.37 64.46 65.22 2,490,211 +0.90(+1.40%)
Nov 12, 2019 64.52 64.60 64.16 64.31 2,690,001 +0.08(+0.13%)
Nov 11, 2019 64.60 64.72 64.15 64.23 2,865,411 -0.53(-0.82%)
Nov 08, 2019 64.78 65.32 64.50 64.76 4,166,262 -0.02(-0.04%)
Nov 07, 2019 65.04 65.34 64.49 64.79 4,453,123 -0.51(-0.78%)
Nov 06, 2019 65.63 65.70 65.19 65.30 4,938,149 -0.33(-0.50%)
Nov 05, 2019 66.76 66.85 65.61 65.63 4,370,595 -1.37(-2.05%)
Nov 04, 2019 66.99 67.33 66.59 67.00 3,624,140 -0.18(-0.26%)
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.