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 (%)
Aug 31, 2020 66.76 67.61 66.63 67.13 5,228,863 +0.36(+0.54%)
Aug 28, 2020 66.76 66.90 66.21 66.77 3,496,215 +0.02(+0.03%)
Aug 27, 2020 67.17 67.54 66.64 66.76 3,901,911 -0.07(-0.10%)
Aug 26, 2020 66.83 67.19 66.41 66.83 3,164,706 -0.36(-0.54%)
Aug 25, 2020 67.83 67.83 66.90 67.19 2,962,184 -0.51(-0.76%)
Aug 24, 2020 67.36 67.74 66.84 67.70 2,423,235 +0.39(+0.58%)
Aug 21, 2020 66.58 67.46 66.22 67.31 4,456,059 +0.80(+1.21%)
Aug 20, 2020 66.42 67.01 66.34 66.50 2,843,364 -0.21(-0.31%)
Aug 19, 2020 67.06 67.17 66.57 66.71 2,992,661 -0.21(-0.31%)
Aug 18, 2020 67.34 67.62 66.57 66.91 3,996,783 -0.43(-0.64%)
Aug 17, 2020 67.13 67.87 66.84 67.34 3,212,000 -0.15(-0.22%)
Aug 14, 2020 67.86 68.02 67.29 67.49 2,415,441 -0.39(-0.58%)
Aug 13, 2020 67.66 68.11 67.43 67.88 3,105,171 -0.23(-0.34%)
Aug 12, 2020 67.44 68.91 67.32 68.11 4,580,594 +0.87(+1.30%)
Aug 11, 2020 68.75 68.91 67.12 67.24 4,617,298 -1.34(-1.95%)
Aug 10, 2020 69.09 69.26 68.38 68.57 3,725,807 -0.43(-0.62%)
Aug 07, 2020 67.79 69.41 67.77 69.00 4,062,424 +0.85(+1.24%)
Aug 06, 2020 67.92 68.37 67.57 68.15 3,178,386 -0.07(-0.10%)
Aug 05, 2020 69.33 69.33 67.58 68.22 3,671,537 -1.00(-1.45%)
Aug 04, 2020 68.56 69.53 68.51 69.22 3,583,321 +0.47(+0.68%)
Aug 03, 2020 69.14 69.31 68.01 68.75 2,752,180 -0.60(-0.86%)
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%)
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.