Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.84 70.34 68.38 69.35 5,658,698 -0.42(-0.60%)
Jul 30, 2020 70.12 70.24 69.26 69.77 4,209,672 -0.63(-0.90%)
Jul 29, 2020 70.28 70.76 69.85 70.40 3,446,238 +0.17(+0.24%)
Jul 28, 2020 68.64 70.63 68.47 70.23 5,295,506 +1.57(+2.29%)
Jul 27, 2020 68.94 69.51 68.12 68.66 3,042,304 -0.16(-0.24%)
Jul 24, 2020 69.12 70.12 68.56 68.82 5,038,392 -0.15(-0.22%)
Jul 23, 2020 68.17 69.52 68.02 68.97 5,652,957 +0.89(+1.31%)
Jul 22, 2020 66.71 68.41 66.16 68.08 5,600,272 +1.15(+1.71%)
Jul 21, 2020 66.50 67.52 66.28 66.94 3,786,680 +0.56(+0.85%)
Jul 20, 2020 66.92 67.19 66.05 66.37 3,854,186 -0.88(-1.31%)
Jul 17, 2020 66.00 67.70 65.94 67.25 5,572,002 +1.39(+2.12%)
Jul 16, 2020 64.61 66.05 64.52 65.86 5,616,920 +1.28(+1.99%)
Jul 15, 2020 63.89 64.90 63.26 64.58 6,767,261 +1.31(+2.07%)
Jul 14, 2020 63.33 63.75 62.77 63.27 5,691,717 +0.21(+0.33%)
Jul 13, 2020 63.01 63.63 62.68 63.06 5,898,106 +0.09(+0.14%)
Jul 10, 2020 62.79 63.67 62.47 62.97 5,806,033 -0.16(-0.26%)
Jul 09, 2020 63.86 63.91 62.53 63.14 7,037,751 -1.24(-1.93%)
Jul 08, 2020 63.35 64.80 63.17 64.38 7,664,982 +0.86(+1.35%)
Jul 07, 2020 61.42 63.89 61.19 63.52 15,091,652 +0.54(+0.86%)
Jul 06, 2020 67.95 69.22 62.74 62.98 31,344,300 -7.79(-11.01%)
Jul 02, 2020 70.91 71.47 70.62 70.77 1,813,947 +0.29(+0.41%)
Jul 01, 2020 69.45 70.88 69.37 70.48 3,492,543 +1.00(+1.44%)
Jun 30, 2020 68.93 69.72 68.86 69.48 4,238,512 +0.49(+0.71%)
Jun 29, 2020 68.66 69.01 67.86 68.99 2,740,365 +0.80(+1.17%)
Jun 26, 2020 69.41 69.92 67.86 68.20 5,252,911 -1.25(-1.80%)
Jun 25, 2020 70.64 70.64 68.92 69.45 3,716,182 -1.23(-1.74%)
Jun 24, 2020 70.29 70.97 70.01 70.68 5,925,165 -0.19(-0.27%)
Jun 23, 2020 71.94 72.00 70.52 70.87 5,301,924 -0.39(-0.54%)
Jun 22, 2020 70.29 72.08 69.87 71.25 3,547,620 +1.31(+1.87%)
Jun 19, 2020 73.31 73.42 69.94 69.94 12,505,195 -2.40(-3.32%)
Jun 18, 2020 71.54 72.50 71.47 72.35 3,804,022 +0.33(+0.45%)
Jun 17, 2020 72.85 72.86 71.60 72.02 2,952,515 -0.66(-0.91%)
Jun 16, 2020 73.45 73.94 72.29 72.68 5,474,217 +0.74(+1.04%)
Jun 15, 2020 70.23 72.37 69.30 71.94 6,147,059 +0.77(+1.08%)
Jun 12, 2020 73.35 73.49 70.51 71.17 6,236,006 -0.74(-1.02%)
Jun 11, 2020 73.40 73.77 71.70 71.90 7,794,107 -2.56(-3.44%)
Jun 10, 2020 73.54 74.71 73.54 74.46 5,484,487 +0.98(+1.34%)
Jun 09, 2020 73.43 73.60 72.39 73.48 2,951,980 -0.47(-0.64%)
Jun 08, 2020 71.77 74.20 71.22 73.95 3,667,168 +1.81(+2.50%)
Jun 05, 2020 73.17 73.54 72.00 72.14 5,344,280 -0.57(-0.79%)
Jun 04, 2020 72.77 73.07 71.58 72.71 4,627,694 -0.50(-0.68%)
Jun 03, 2020 73.60 73.94 72.70 73.21 3,814,617 +0.21(+0.29%)
Jun 02, 2020 73.10 73.10 72.08 73.00 4,025,173 +0.29(+0.40%)
Jun 01, 2020 71.80 73.36 71.20 72.71 4,488,599 +0.75(+1.04%)
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%)
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.