Dominion Resources (NY: D )

72.29 USD +0.49 (+0.68%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.63 76.60 75.14 76.44 7,018,436 +1.12(+1.49%)
Jan 30, 2018 74.72 75.92 74.70 75.32 4,798,292 +0.23(+0.31%)
Jan 29, 2018 75.61 75.97 74.62 75.09 4,829,419 -0.41(-0.54%)
Jan 26, 2018 76.54 76.76 75.11 75.50 5,245,224 -1.19(-1.55%)
Jan 25, 2018 75.60 76.78 75.55 76.69 3,915,307 +1.13(+1.50%)
Jan 24, 2018 75.67 76.00 75.31 75.56 5,275,719 -0.15(-0.20%)
Jan 23, 2018 75.00 76.03 74.92 75.71 5,204,203 +0.82(+1.09%)
Jan 22, 2018 75.01 75.58 74.76 74.89 4,393,794 -0.10(-0.13%)
Jan 19, 2018 75.04 75.16 74.43 74.99 6,529,907 +0.10(+0.13%)
Jan 18, 2018 75.52 75.61 74.32 74.89 6,801,100 -0.61(-0.81%)
Jan 17, 2018 75.50 75.75 75.01 75.50 4,976,827 +0.23(+0.31%)
Jan 16, 2018 76.11 76.34 75.00 75.27 9,056,524 -0.67(-0.88%)
Jan 12, 2018 75.94 75.94 75.94 0 -0.27(-0.35%)
Jan 11, 2018 76.59 76.90 75.96 76.21 3,545,878 +0.00(+0.00%)
Jan 10, 2018 76.98 77.05 75.75 76.21 3,978,101 -1.00(-1.30%)
Jan 09, 2018 78.05 78.15 77.08 77.21 3,484,434 -0.81(-1.04%)
Jan 08, 2018 77.11 78.55 76.76 78.02 5,569,953 +1.18(+1.54%)
Jan 05, 2018 77.40 77.70 76.43 76.84 5,758,343 +0.01(+0.01%)
Jan 04, 2018 77.30 78.14 76.44 76.83 7,128,718 -0.36(-0.47%)
Jan 03, 2018 77.00 78.45 76.25 77.19 14,587,234 -3.09(-3.85%)
Jan 02, 2018 81.20 81.67 80.01 80.28 2,163,551 -0.78(-0.96%)
Dec 29, 2017 81.06 81.06 81.06 0 -0.01(-0.01%)
Dec 28, 2017 80.92 81.11 80.65 81.07 1,338,337 +0.41(+0.51%)
Dec 27, 2017 80.40 80.84 80.30 80.66 1,742,834 +0.33(+0.41%)
Dec 26, 2017 80.65 81.15 80.26 80.33 1,581,467 -0.11(-0.14%)
Dec 22, 2017 80.80 81.01 80.44 80.44 1,755,310 -0.21(-0.26%)
Dec 21, 2017 80.50 81.25 80.11 80.65 2,516,347 +0.06(+0.07%)
Dec 20, 2017 81.68 81.69 80.57 80.59 2,241,413 -0.75(-0.92%)
Dec 19, 2017 82.96 83.22 81.27 81.34 2,445,621 -1.41(-1.70%)
Dec 18, 2017 85.11 85.30 82.70 82.75 3,343,865 -2.16(-2.54%)
Dec 15, 2017 84.53 85.26 83.90 84.91 5,872,652 +0.53(+0.63%)
Dec 14, 2017 84.34 84.73 83.73 84.38 2,202,632 +0.27(+0.32%)
Dec 13, 2017 83.74 84.73 83.43 84.11 2,460,927 +0.68(+0.82%)
Dec 12, 2017 83.43 84.83 83.39 83.43 2,409,715 -0.71(-0.84%)
Dec 11, 2017 83.69 84.21 83.27 84.14 1,988,921 +0.26(+0.31%)
Dec 08, 2017 83.47 83.88 83.20 83.88 1,477,749 +0.20(+0.24%)
Dec 07, 2017 83.64 83.76 82.92 83.68 1,979,556 +0.15(+0.18%)
Dec 06, 2017 83.33 83.70 82.98 83.53 1,709,827 +0.41(+0.49%)
Dec 05, 2017 83.65 83.71 82.47 83.12 1,986,270 -0.43(-0.51%)
Dec 04, 2017 83.48 83.98 83.39 83.55 2,036,035 -0.02(-0.02%)
Dec 01, 2017 84.38 84.47 83.24 83.57 2,566,054 -0.56(-0.67%)
Nov 30, 2017 83.39 84.29 83.15 84.13 3,120,878 +0.13(+0.15%)
Nov 29, 2017 83.62 84.34 83.31 84.00 2,603,422 +0.06(+0.07%)
Nov 28, 2017 83.07 83.95 83.06 83.94 2,255,559 +0.98(+1.18%)
Nov 27, 2017 82.30 83.13 82.11 82.96 2,305,414 +0.75(+0.91%)
Nov 24, 2017 82.43 82.72 82.09 82.21 797,443 +0.05(+0.06%)
Nov 22, 2017 81.94 82.20 81.55 82.16 1,744,884 +0.79(+0.97%)
Nov 21, 2017 81.19 81.54 81.01 81.37 2,314,953 +0.22(+0.27%)
Nov 20, 2017 81.40 81.51 81.10 81.15 1,486,425 -0.17(-0.21%)
Nov 17, 2017 81.66 82.00 81.25 81.32 1,705,386 -0.64(-0.78%)
Nov 16, 2017 82.14 82.28 81.70 81.96 1,288,365 -0.27(-0.33%)
Nov 15, 2017 83.09 83.64 82.03 82.23 1,828,010 -0.61(-0.74%)
Nov 14, 2017 81.67 83.04 81.55 82.84 2,454,270 +0.99(+1.21%)
Nov 13, 2017 81.00 81.89 80.93 81.85 1,631,267 +1.04(+1.29%)
Nov 10, 2017 80.80 81.08 80.63 80.81 1,736,032 -0.43(-0.53%)
Nov 09, 2017 80.72 81.36 80.47 81.24 1,430,747 +0.36(+0.45%)
Nov 08, 2017 81.39 81.61 80.33 80.88 1,973,968 -0.51(-0.63%)
Nov 07, 2017 80.74 81.62 80.35 81.39 1,698,149 +0.83(+1.03%)
Nov 06, 2017 80.67 80.78 80.13 80.56 1,701,022 -0.11(-0.14%)
Nov 03, 2017 80.68 81.30 80.47 80.67 2,183,158 -0.17(-0.21%)
Nov 02, 2017 80.67 80.90 80.01 80.84 2,239,382 +0.35(+0.43%)
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.