Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.57 70.36 68.78 69.48 4,051,154 -0.53(-0.75%)
Oct 29, 2020 69.01 71.30 68.48 70.01 6,140,423 +0.99(+1.44%)
Oct 28, 2020 70.23 70.91 68.92 69.01 3,914,937 -2.31(-3.24%)
Oct 27, 2020 70.52 72.04 70.40 71.32 4,802,767 +0.65(+0.92%)
Oct 26, 2020 69.57 71.02 69.57 70.67 4,699,624 +0.50(+0.71%)
Oct 23, 2020 70.65 70.82 69.63 70.17 2,759,664 -0.03(-0.05%)
Oct 22, 2020 69.36 70.32 69.26 70.21 2,477,138 +0.82(+1.18%)
Oct 21, 2020 70.22 70.31 69.31 69.38 3,959,166 -0.74(-1.05%)
Oct 20, 2020 70.46 70.79 69.81 70.12 3,701,290 +0.16(+0.22%)
Oct 19, 2020 70.60 70.91 69.75 69.96 2,999,450 -0.44(-0.63%)
Oct 16, 2020 70.05 71.11 70.05 70.40 3,804,974 +0.52(+0.74%)
Oct 15, 2020 69.25 70.29 69.06 69.89 3,456,143 -0.21(-0.30%)
Oct 14, 2020 70.81 70.91 69.90 70.09 2,284,263 -0.45(-0.64%)
Oct 13, 2020 70.75 70.96 69.68 70.54 4,593,860 -0.74(-1.03%)
Oct 12, 2020 70.72 71.77 70.66 71.28 2,666,099 +0.55(+0.78%)
Oct 09, 2020 71.18 71.46 70.39 70.72 3,107,600 -0.24(-0.34%)
Oct 08, 2020 70.21 71.75 69.91 70.97 3,594,187 +0.90(+1.28%)
Oct 07, 2020 70.24 70.48 69.56 70.07 2,482,815 -0.08(-0.11%)
Oct 06, 2020 69.50 70.71 69.08 70.15 4,190,249 +0.88(+1.27%)
Oct 05, 2020 68.84 69.78 68.50 69.26 3,381,699 +0.25(+0.36%)
Oct 02, 2020 67.78 69.66 67.34 69.01 4,060,752 +1.05(+1.54%)
Oct 01, 2020 68.33 68.65 67.43 67.97 5,659,959 -0.29(-0.43%)
Sep 30, 2020 67.80 68.52 67.57 68.26 4,261,262 +0.91(+1.35%)
Sep 29, 2020 67.77 68.23 67.01 67.35 4,074,784 +0.56(+0.84%)
Sep 28, 2020 66.69 67.82 66.64 66.79 3,557,807 +0.16(+0.23%)
Sep 25, 2020 65.56 66.69 65.54 66.63 3,178,945 +0.64(+0.97%)
Sep 24, 2020 65.87 66.63 65.12 65.99 3,757,571 +0.03(+0.05%)
Sep 23, 2020 66.99 67.17 65.87 65.96 6,287,465 -1.06(-1.59%)
Sep 22, 2020 67.57 68.45 66.86 67.02 5,483,103 -0.41(-0.60%)
Sep 21, 2020 67.21 67.71 66.48 67.43 7,039,069 +0.01(+0.01%)
Sep 18, 2020 68.48 69.31 67.19 67.42 7,503,337 -1.61(-2.33%)
Sep 17, 2020 70.30 70.93 68.71 69.03 5,846,906 -1.54(-2.18%)
Sep 16, 2020 70.09 71.04 69.88 70.57 4,400,251 +0.61(+0.87%)
Sep 15, 2020 69.99 71.27 69.63 69.96 4,565,191 +0.15(+0.21%)
Sep 14, 2020 69.21 70.17 69.06 69.82 3,974,734 +0.94(+1.37%)
Sep 11, 2020 68.23 69.18 68.00 68.87 4,412,735 +0.79(+1.16%)
Sep 10, 2020 68.54 68.93 67.66 68.09 4,318,209 -0.79(-1.14%)
Sep 09, 2020 68.16 69.73 68.06 68.87 5,800,552 +1.25(+1.84%)
Sep 08, 2020 67.65 68.08 66.84 67.63 3,633,952 -0.21(-0.31%)
Sep 04, 2020 68.46 68.66 67.17 67.84 3,829,604 -0.48(-0.70%)
Sep 03, 2020 68.18 68.97 67.77 68.31 5,270,990 +0.29(+0.42%)
Sep 02, 2020 66.68 68.54 66.65 68.03 4,500,132 +1.52(+2.29%)
Sep 01, 2020 66.38 66.95 66.21 66.51 3,932,458 -0.53(-0.79%)
Aug 31, 2020 66.66 67.51 66.53 67.03 5,236,607 +0.36(+0.54%)
Aug 28, 2020 66.66 66.80 66.11 66.68 3,501,393 +0.02(+0.03%)
Aug 27, 2020 67.07 67.44 66.54 66.66 3,907,690 -0.07(-0.10%)
Aug 26, 2020 66.74 67.09 66.31 66.73 3,169,394 -0.36(-0.53%)
Aug 25, 2020 67.73 67.73 66.80 67.09 2,966,572 -0.51(-0.76%)
Aug 24, 2020 67.26 67.64 66.74 67.60 2,426,824 +0.39(+0.59%)
Aug 21, 2020 66.48 67.36 66.12 67.21 4,462,659 +0.80(+1.21%)
Aug 20, 2020 66.33 66.91 66.24 66.40 2,847,575 -0.21(-0.31%)
Aug 19, 2020 66.96 67.07 66.47 66.61 2,997,094 -0.21(-0.31%)
Aug 18, 2020 67.24 67.52 66.47 66.81 4,002,703 -0.43(-0.64%)
Aug 17, 2020 67.03 67.77 66.74 67.24 3,216,757 -0.15(-0.22%)
Aug 14, 2020 67.76 67.92 67.19 67.39 2,419,019 -0.39(-0.58%)
Aug 13, 2020 67.56 68.01 67.33 67.78 3,109,770 -0.23(-0.34%)
Aug 12, 2020 67.34 68.80 67.22 68.01 4,587,378 +0.87(+1.30%)
Aug 11, 2020 68.65 68.81 67.02 67.14 4,624,137 -1.33(-1.95%)
Aug 10, 2020 68.99 69.15 68.27 68.47 3,731,325 -0.43(-0.62%)
Aug 07, 2020 67.69 69.31 67.67 68.90 4,068,441 +0.85(+1.24%)
Aug 06, 2020 67.82 68.27 67.47 68.05 3,183,093 -0.07(-0.10%)
Aug 05, 2020 69.22 69.22 67.48 68.12 3,676,975 -1.00(-1.45%)
Aug 04, 2020 68.46 69.42 68.41 69.12 3,588,628 +0.47(+0.68%)
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.