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 (%)
Feb 28, 2020 67.56 67.56 64.67 66.18 9,741,717 -2.62(-3.81%)
Feb 27, 2020 72.31 72.57 68.73 68.81 5,369,655 -3.85(-5.30%)
Feb 26, 2020 73.86 74.36 72.61 72.66 4,659,694 -0.85(-1.16%)
Feb 25, 2020 75.20 75.48 73.31 73.51 4,633,336 -1.68(-2.24%)
Feb 24, 2020 74.56 76.11 74.40 75.20 5,570,393 +0.35(+0.47%)
Feb 21, 2020 74.57 75.16 74.45 74.85 3,733,366 +0.11(+0.15%)
Feb 20, 2020 73.52 74.80 73.46 74.74 3,624,152 +1.18(+1.61%)
Feb 19, 2020 74.51 74.70 73.41 73.56 3,183,425 -0.95(-1.28%)
Feb 18, 2020 73.60 74.54 73.11 74.51 4,083,492 +1.27(+1.74%)
Feb 14, 2020 72.34 73.36 72.18 73.24 3,440,672 +1.02(+1.41%)
Feb 13, 2020 71.81 72.78 71.81 72.22 4,264,937 +0.39(+0.54%)
Feb 12, 2020 71.18 72.17 71.05 71.83 4,136,452 +0.47(+0.66%)
Feb 11, 2020 71.39 72.20 71.06 71.36 4,489,926 +0.53(+0.74%)
Feb 10, 2020 71.02 71.18 70.52 70.84 2,781,402 -0.18(-0.26%)
Feb 07, 2020 71.55 71.70 70.98 71.02 2,718,671 -0.39(-0.54%)
Feb 06, 2020 71.26 71.76 70.99 71.40 1,903,874 +0.29(+0.41%)
Feb 05, 2020 70.71 71.36 70.44 71.11 3,109,592 +0.30(+0.43%)
Feb 04, 2020 72.01 72.06 70.78 70.81 3,613,324 -1.07(-1.49%)
Feb 03, 2020 71.97 72.13 71.71 71.88 2,424,580 +0.08(+0.10%)
Jan 31, 2020 72.32 72.53 71.37 71.81 4,738,746 -0.61(-0.84%)
Jan 30, 2020 71.46 72.59 71.12 72.42 4,036,913 +0.91(+1.28%)
Jan 29, 2020 70.84 71.56 70.71 71.51 3,550,371 +0.73(+1.03%)
Jan 28, 2020 69.88 70.85 69.86 70.78 3,246,177 +1.00(+1.44%)
Jan 27, 2020 70.30 70.51 69.66 69.77 2,658,223 -0.57(-0.81%)
Jan 24, 2020 70.37 70.63 69.90 70.34 3,153,591 -0.06(-0.08%)
Jan 23, 2020 70.08 70.46 69.84 70.40 2,711,918 +0.32(+0.45%)
Jan 22, 2020 70.56 70.69 70.06 70.08 2,722,032 -0.28(-0.40%)
Jan 21, 2020 70.34 70.59 69.54 70.37 5,397,675 -0.02(-0.02%)
Jan 17, 2020 70.12 70.41 69.37 70.38 4,311,946 +0.45(+0.65%)
Jan 16, 2020 69.50 70.12 69.34 69.93 3,171,658 +0.44(+0.63%)
Jan 15, 2020 68.80 69.50 68.78 69.50 3,283,283 +0.87(+1.27%)
Jan 14, 2020 68.65 68.83 68.05 68.62 3,429,630 -0.08(-0.12%)
Jan 13, 2020 68.73 69.01 68.62 68.71 2,061,898 -0.02(-0.02%)
Jan 10, 2020 68.72 69.19 68.64 68.72 2,890,155 +0.13(+0.18%)
Jan 09, 2020 68.27 68.72 68.26 68.60 2,634,926 +0.19(+0.28%)
Jan 08, 2020 69.02 69.07 68.30 68.41 3,094,227 -0.44(-0.63%)
Jan 07, 2020 68.82 69.07 68.63 68.84 3,057,198 -0.15(-0.22%)
Jan 06, 2020 68.54 69.21 68.54 68.99 2,584,661 +0.53(+0.77%)
Jan 03, 2020 68.51 69.13 68.44 68.47 3,392,308 -0.17(-0.24%)
Jan 02, 2020 69.40 69.45 68.26 68.63 3,587,608 -0.72(-1.04%)
Dec 31, 2019 68.89 69.39 68.72 69.35 3,411,176 +0.62(+0.90%)
Dec 30, 2019 68.47 68.73 68.34 68.73 2,203,673 +0.07(+0.10%)
Dec 27, 2019 68.21 68.68 68.04 68.67 2,375,583 +0.45(+0.66%)
Dec 26, 2019 68.14 68.22 67.90 68.21 1,768,816 +0.08(+0.12%)
Dec 24, 2019 68.24 68.24 67.60 68.13 1,227,259 -0.06(-0.09%)
Dec 23, 2019 68.92 69.00 67.85 68.19 4,162,942 -0.75(-1.08%)
Dec 20, 2019 68.91 68.99 68.12 68.93 9,263,496 +0.44(+0.64%)
Dec 19, 2019 68.29 68.64 67.84 68.50 4,713,989 +0.29(+0.43%)
Dec 18, 2019 68.53 68.78 67.46 68.21 5,504,904 -0.09(-0.13%)
Dec 17, 2019 68.42 68.86 68.26 68.30 4,613,662 -0.07(-0.10%)
Dec 16, 2019 67.87 68.36 67.55 68.36 4,498,494 +0.64(+0.94%)
Dec 13, 2019 67.41 68.00 67.23 67.73 4,077,409 +0.16(+0.24%)
Dec 12, 2019 67.65 67.98 67.29 67.57 4,025,370 -0.18(-0.26%)
Dec 11, 2019 67.39 67.82 67.25 67.75 4,126,147 +0.68(+1.01%)
Dec 10, 2019 66.92 67.35 66.82 67.07 3,679,838 +0.14(+0.21%)
Dec 09, 2019 67.81 67.93 66.80 66.92 5,184,773 -0.90(-1.33%)
Dec 06, 2019 67.78 68.24 67.73 67.83 3,911,657 -0.16(-0.23%)
Dec 05, 2019 67.97 68.11 67.49 67.99 4,306,992 -0.12(-0.18%)
Dec 04, 2019 67.66 68.31 67.58 68.11 5,850,322 +0.26(+0.38%)
Dec 03, 2019 68.08 68.38 67.49 67.85 5,861,546 -0.05(-0.07%)
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.