Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 70.20 72.06 69.92 71.97 6,589,213 +1.11(+1.57%)
May 28, 2020 69.98 71.44 69.77 70.86 4,019,240 +1.81(+2.62%)
May 27, 2020 69.46 69.98 68.53 69.05 4,223,568 +0.63(+0.92%)
May 26, 2020 69.34 70.04 68.14 68.42 4,911,175 +0.26(+0.38%)
May 22, 2020 66.47 68.17 66.25 68.16 3,517,271 +1.62(+2.43%)
May 21, 2020 66.42 67.00 66.21 66.54 2,819,828 -0.13(-0.19%)
May 20, 2020 67.01 67.65 66.29 66.67 2,498,572 -0.07(-0.10%)
May 19, 2020 67.25 67.67 66.72 66.73 3,240,521 -0.86(-1.28%)
May 18, 2020 67.72 68.11 67.12 67.60 4,009,574 +1.38(+2.08%)
May 15, 2020 67.09 67.28 65.53 66.22 10,270,441 -1.19(-1.77%)
May 14, 2020 66.49 68.05 64.96 67.41 4,731,954 +0.52(+0.78%)
May 13, 2020 66.45 67.00 65.53 66.89 4,929,148 +0.05(+0.08%)
May 12, 2020 67.12 67.83 66.76 66.84 5,380,056 -0.25(-0.37%)
May 11, 2020 65.78 67.46 65.46 67.08 3,296,209 +0.71(+1.07%)
May 08, 2020 66.64 66.79 65.67 66.37 3,823,331 +0.25(+0.38%)
May 07, 2020 66.50 66.84 65.74 66.12 5,154,548 +0.31(+0.48%)
May 06, 2020 65.98 66.66 65.57 65.80 6,232,686 -0.18(-0.27%)
May 05, 2020 64.75 66.86 64.68 65.98 4,562,709 +1.81(+2.82%)
May 04, 2020 63.97 64.48 63.11 64.17 2,638,952 +0.16(+0.25%)
May 01, 2020 64.58 64.86 63.64 64.01 3,165,378 -1.29(-1.97%)
Apr 30, 2020 66.03 66.17 64.72 65.30 3,715,108 -1.30(-1.96%)
Apr 29, 2020 68.21 68.21 66.02 66.60 3,233,052 -0.51(-0.76%)
Apr 28, 2020 67.44 68.39 66.77 67.11 3,033,068 +0.63(+0.96%)
Apr 27, 2020 66.23 66.95 66.03 66.47 2,848,807 +0.51(+0.77%)
Apr 24, 2020 65.77 66.30 64.82 65.96 2,847,860 +0.86(+1.31%)
Apr 23, 2020 66.46 66.73 64.80 65.11 2,991,010 -1.55(-2.32%)
Apr 22, 2020 66.10 67.30 65.71 66.66 3,417,015 +1.80(+2.78%)
Apr 21, 2020 65.95 66.30 64.42 64.86 3,498,996 -2.12(-3.16%)
Apr 20, 2020 68.48 68.83 66.80 66.97 3,979,339 -2.03(-2.94%)
Apr 17, 2020 67.52 69.38 66.79 69.00 3,341,266 +2.91(+4.41%)
Apr 16, 2020 68.12 68.47 66.06 66.09 4,280,255 -1.46(-2.16%)
Apr 15, 2020 68.39 68.55 67.22 67.55 3,511,470 -1.89(-2.72%)
Apr 14, 2020 69.08 69.56 68.01 69.44 4,005,357 +2.11(+3.13%)
Apr 13, 2020 68.23 68.71 66.39 67.33 3,237,531 -1.74(-2.52%)
Apr 09, 2020 66.57 69.96 66.57 69.07 6,472,152 +2.85(+4.31%)
Apr 08, 2020 62.71 66.79 62.29 66.22 4,597,227 +4.05(+6.51%)
Apr 07, 2020 64.03 64.54 61.93 62.17 5,031,220 -0.57(-0.90%)
Apr 06, 2020 60.58 63.59 60.58 62.74 5,978,464 +3.86(+6.56%)
Apr 03, 2020 59.65 60.48 58.09 58.88 4,002,762 -1.28(-2.12%)
Apr 02, 2020 58.29 61.44 58.03 60.16 4,173,404 +0.96(+1.62%)
Apr 01, 2020 58.46 59.95 57.43 59.20 5,175,339 -1.91(-3.13%)
Mar 31, 2020 64.05 64.53 60.87 61.11 5,358,592 -3.91(-6.01%)
Mar 30, 2020 62.89 66.05 62.86 65.02 6,733,740 +3.17(+5.12%)
Mar 27, 2020 59.34 64.27 58.75 61.86 4,981,423 +0.53(+0.87%)
Mar 26, 2020 56.98 62.22 56.73 61.33 5,601,114 +4.32(+7.57%)
Mar 25, 2020 54.88 59.95 54.21 57.01 5,891,186 +1.41(+2.54%)
Mar 24, 2020 53.18 57.07 52.50 55.59 7,694,772 +5.32(+10.57%)
Mar 23, 2020 56.81 56.81 48.92 50.28 9,497,732 -6.63(-11.65%)
Mar 20, 2020 60.97 60.99 56.17 56.91 11,770,148 -3.92(-6.44%)
Mar 19, 2020 67.67 67.74 60.17 60.83 9,277,896 -7.12(-10.48%)
Mar 18, 2020 63.64 68.28 62.21 67.95 7,751,324 -0.19(-0.27%)
Mar 17, 2020 59.48 70.01 59.42 68.13 9,672,743 +10.01(+17.23%)
Mar 16, 2020 60.34 65.19 57.46 58.12 7,685,557 -8.16(-12.31%)
Mar 13, 2020 64.34 66.34 60.38 66.28 8,697,025 +5.91(+9.79%)
Mar 12, 2020 63.07 65.18 59.09 60.37 8,005,084 -6.47(-9.68%)
Mar 11, 2020 68.78 68.95 65.96 66.84 5,030,742 -3.61(-5.13%)
Mar 10, 2020 70.32 71.21 66.93 70.45 5,752,223 +1.60(+2.32%)
Mar 09, 2020 69.72 71.47 67.34 68.85 7,288,850 -4.55(-6.19%)
Mar 06, 2020 71.87 73.73 70.71 73.40 5,339,694 -0.40(-0.54%)
Mar 05, 2020 74.19 75.17 72.95 73.80 4,584,179 -1.57(-2.09%)
Mar 04, 2020 71.31 75.40 71.31 75.37 5,400,140 +4.78(+6.78%)
Mar 03, 2020 70.91 72.75 70.21 70.59 6,643,930 -0.68(-0.95%)
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.