Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 70.56 70.76 69.64 70.06 4,856,841 -0.60(-0.84%)
Jan 30, 2020 69.73 70.83 69.39 70.66 4,137,518 +0.89(+1.28%)
Jan 29, 2020 69.11 69.82 68.99 69.77 3,638,850 +0.71(+1.03%)
Jan 28, 2020 68.18 69.13 68.17 69.06 3,327,076 +0.98(+1.44%)
Jan 27, 2020 68.59 68.79 67.97 68.08 2,724,468 -0.56(-0.81%)
Jan 24, 2020 68.66 68.91 68.20 68.63 3,232,182 -0.06(-0.08%)
Jan 23, 2020 68.38 68.75 68.14 68.69 2,779,502 +0.31(+0.45%)
Jan 22, 2020 68.84 68.97 68.36 68.38 2,789,868 -0.28(-0.40%)
Jan 21, 2020 68.63 68.87 67.85 68.66 5,532,191 -0.02(-0.02%)
Jan 17, 2020 68.42 68.70 67.68 68.67 4,419,405 +0.44(+0.65%)
Jan 16, 2020 67.81 68.42 67.66 68.23 3,250,699 +0.42(+0.63%)
Jan 15, 2020 67.13 67.81 67.10 67.81 3,365,106 +0.85(+1.27%)
Jan 14, 2020 66.98 67.15 66.39 66.96 3,515,100 -0.08(-0.12%)
Jan 13, 2020 67.06 67.33 66.95 67.04 2,113,283 -0.02(-0.02%)
Jan 10, 2020 67.05 67.51 66.97 67.05 2,962,181 +0.12(+0.18%)
Jan 09, 2020 66.61 67.05 66.60 66.93 2,700,592 +0.19(+0.28%)
Jan 08, 2020 67.34 67.39 66.64 66.74 3,171,339 -0.42(-0.63%)
Jan 07, 2020 67.14 67.39 66.96 67.17 3,133,387 -0.15(-0.22%)
Jan 06, 2020 66.87 67.53 66.87 67.32 2,649,074 +0.51(+0.77%)
Jan 03, 2020 66.84 67.45 66.78 66.80 3,476,848 -0.16(-0.24%)
Jan 02, 2020 67.72 67.76 66.60 66.96 3,677,015 -0.70(-1.04%)
Dec 31, 2019 67.22 67.70 67.05 67.67 3,496,186 +0.60(+0.90%)
Dec 30, 2019 66.80 67.06 66.68 67.06 2,258,591 +0.07(+0.10%)
Dec 27, 2019 66.55 67.01 66.38 67.00 2,434,785 +0.44(+0.66%)
Dec 26, 2019 66.48 66.56 66.25 66.56 1,812,897 +0.08(+0.12%)
Dec 24, 2019 66.58 66.58 65.96 66.47 1,257,843 -0.06(-0.09%)
Dec 23, 2019 67.24 67.32 66.20 66.53 4,266,688 -0.73(-1.08%)
Dec 20, 2019 67.23 67.32 66.46 67.26 9,494,353 +0.42(+0.64%)
Dec 19, 2019 66.63 66.97 66.19 66.83 4,831,466 +0.29(+0.43%)
Dec 18, 2019 66.87 67.11 65.82 66.55 5,642,092 -0.09(-0.13%)
Dec 17, 2019 66.76 67.18 66.60 66.64 4,728,640 -0.07(-0.10%)
Dec 16, 2019 66.22 66.70 65.91 66.70 4,610,601 +0.62(+0.94%)
Dec 13, 2019 65.77 66.35 65.59 66.08 4,179,023 +0.16(+0.24%)
Dec 12, 2019 66.01 66.33 65.66 65.93 4,125,687 -0.17(-0.26%)
Dec 11, 2019 65.75 66.17 65.62 66.10 4,228,976 +0.66(+1.01%)
Dec 10, 2019 65.30 65.71 65.19 65.44 3,771,543 +0.14(+0.21%)
Dec 09, 2019 66.16 66.28 65.17 65.30 5,313,983 -0.88(-1.33%)
Dec 06, 2019 66.13 66.58 66.08 66.18 4,009,140 -0.16(-0.23%)
Dec 05, 2019 66.32 66.46 65.85 66.33 4,414,327 -0.12(-0.17%)
Dec 04, 2019 66.01 66.64 65.93 66.45 5,996,154 +0.25(+0.38%)
Dec 03, 2019 66.43 66.72 65.85 66.20 6,007,658 -0.05(-0.07%)
Dec 02, 2019 66.95 67.02 66.24 66.25 4,459,515 -0.90(-1.34%)
Nov 29, 2019 67.37 67.58 66.89 67.15 2,317,696 +0.02(+0.04%)
Nov 27, 2019 67.44 67.62 67.06 67.12 2,655,975 -0.31(-0.46%)
Nov 26, 2019 67.34 67.74 67.08 67.43 5,099,065 +0.19(+0.28%)
Nov 25, 2019 67.50 67.81 67.02 67.24 3,326,739 -0.01(-0.01%)
Nov 22, 2019 67.22 67.34 66.54 67.25 2,950,684 +0.18(+0.27%)
Nov 21, 2019 67.05 67.19 66.74 67.07 3,162,996 +0.10(+0.14%)
Nov 20, 2019 66.69 67.11 66.48 66.98 3,369,767 +0.39(+0.58%)
Nov 19, 2019 66.52 66.80 66.04 66.59 2,949,906 -0.13(-0.19%)
Nov 18, 2019 66.46 67.19 66.43 66.72 4,589,493 +0.38(+0.57%)
Nov 15, 2019 65.85 66.38 65.76 66.34 3,539,856 +0.44(+0.67%)
Nov 14, 2019 65.34 66.10 65.31 65.89 4,080,834 +0.58(+0.89%)
Nov 13, 2019 64.65 65.47 64.56 65.31 2,486,525 +0.90(+1.40%)
Nov 12, 2019 64.62 64.70 64.25 64.41 2,686,019 +0.08(+0.13%)
Nov 11, 2019 64.70 64.82 64.25 64.33 2,861,170 -0.53(-0.82%)
Nov 08, 2019 64.88 65.42 64.59 64.86 4,160,095 -0.02(-0.04%)
Nov 07, 2019 65.13 65.44 64.58 64.88 4,446,531 -0.51(-0.78%)
Nov 06, 2019 65.73 65.80 65.29 65.39 4,930,839 -0.33(-0.50%)
Nov 05, 2019 66.86 66.95 65.71 65.72 4,364,125 -1.37(-2.05%)
Nov 04, 2019 67.09 67.43 66.69 67.10 3,618,775 -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.