Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 62.49 62.96 59.39 59.63 5,492,135 -3.82(-6.01%)
Mar 30, 2020 61.36 64.44 61.33 63.44 6,901,552 +3.09(+5.12%)
Mar 27, 2020 57.90 62.71 57.32 60.35 5,105,565 +0.52(+0.87%)
Mar 26, 2020 55.60 60.71 55.35 59.83 5,740,700 +4.21(+7.57%)
Mar 25, 2020 53.55 58.49 52.89 55.62 6,038,001 +1.38(+2.54%)
Mar 24, 2020 51.89 55.68 51.23 54.24 7,886,535 +5.19(+10.57%)
Mar 23, 2020 55.43 55.43 47.73 49.05 9,734,427 -6.47(-11.65%)
Mar 20, 2020 59.49 59.50 54.80 55.52 12,063,474 -3.82(-6.44%)
Mar 19, 2020 66.02 66.09 58.70 59.35 9,509,111 -6.95(-10.48%)
Mar 18, 2020 62.10 66.62 60.69 66.29 7,944,496 -0.18(-0.27%)
Mar 17, 2020 58.03 68.31 57.98 66.47 9,913,799 +9.77(+17.23%)
Mar 16, 2020 58.88 63.60 56.07 56.70 7,877,091 -7.96(-12.31%)
Mar 13, 2020 62.77 64.72 58.91 64.67 8,913,765 +5.77(+9.79%)
Mar 12, 2020 61.54 63.59 57.65 58.90 8,204,580 -6.31(-9.68%)
Mar 11, 2020 67.11 67.28 64.36 65.21 5,156,114 -3.53(-5.13%)
Mar 10, 2020 68.61 69.48 65.30 68.74 5,895,575 +1.56(+2.32%)
Mar 09, 2020 68.03 69.73 65.71 67.18 7,470,496 -4.44(-6.19%)
Mar 06, 2020 70.13 71.93 68.99 71.61 5,472,765 -0.39(-0.54%)
Mar 05, 2020 72.39 73.34 71.17 72.00 4,698,422 -1.54(-2.09%)
Mar 04, 2020 69.57 73.56 69.57 73.54 5,534,718 +4.67(+6.78%)
Mar 03, 2020 69.18 70.98 68.50 68.87 6,809,504 -0.66(-0.95%)
Mar 02, 2020 64.98 69.65 64.80 69.53 6,794,712 +4.96(+7.67%)
Feb 28, 2020 65.91 65.91 63.10 64.58 9,984,492 -2.56(-3.81%)
Feb 27, 2020 70.56 70.80 67.06 67.14 5,503,473 -3.76(-5.30%)
Feb 26, 2020 72.06 72.55 70.85 70.89 4,775,819 -0.83(-1.16%)
Feb 25, 2020 73.37 73.65 71.52 71.73 4,748,804 -1.64(-2.24%)
Feb 24, 2020 72.75 74.26 72.59 73.37 5,709,213 +0.34(+0.47%)
Feb 21, 2020 72.76 73.33 72.64 73.03 3,826,405 +0.11(+0.15%)
Feb 20, 2020 71.74 72.98 71.67 72.92 3,714,470 +1.15(+1.61%)
Feb 19, 2020 72.70 72.88 71.62 71.77 3,262,760 -0.93(-1.28%)
Feb 18, 2020 71.81 72.72 71.34 72.70 4,185,257 +1.24(+1.74%)
Feb 14, 2020 70.58 71.58 70.43 71.46 3,526,418 +1.00(+1.41%)
Feb 13, 2020 70.06 71.01 70.06 70.46 4,371,224 +0.38(+0.54%)
Feb 12, 2020 69.45 70.41 69.33 70.09 4,239,537 +0.46(+0.66%)
Feb 11, 2020 69.65 70.44 69.33 69.63 4,601,820 +0.51(+0.74%)
Feb 10, 2020 69.29 69.45 68.80 69.11 2,850,718 -0.18(-0.26%)
Feb 07, 2020 69.81 69.96 69.25 69.29 2,786,423 -0.38(-0.54%)
Feb 06, 2020 69.53 70.01 69.26 69.67 1,951,321 +0.29(+0.41%)
Feb 05, 2020 68.99 69.63 68.73 69.38 3,187,086 +0.29(+0.43%)
Feb 04, 2020 70.26 70.31 69.06 69.09 3,703,372 -1.05(-1.49%)
Feb 03, 2020 70.22 70.38 69.96 70.13 2,485,003 +0.07(+0.10%)
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%)
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.