Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.56 65.33 64.48 65.19 4,017,335 +0.37(+0.57%)
Mar 30, 2021 65.32 65.46 64.46 64.82 3,101,647 -1.00(-1.53%)
Mar 29, 2021 64.83 66.33 64.81 65.83 4,921,445 +0.79(+1.21%)
Mar 26, 2021 64.55 65.12 64.02 65.04 4,210,056 +0.48(+0.74%)
Mar 25, 2021 64.14 65.37 63.75 64.56 5,022,133 +0.91(+1.43%)
Mar 24, 2021 63.20 64.13 63.11 63.65 2,772,613 -0.02(-0.03%)
Mar 23, 2021 63.17 63.97 62.95 63.66 3,781,960 +0.58(+0.93%)
Mar 22, 2021 62.99 63.45 62.60 63.08 3,922,406 +0.13(+0.20%)
Mar 19, 2021 63.05 63.63 62.44 62.95 10,592,255 -0.13(-0.20%)
Mar 18, 2021 62.99 63.41 62.46 63.08 3,630,604 +0.28(+0.45%)
Mar 17, 2021 63.85 63.85 62.74 62.80 4,376,248 -0.96(-1.51%)
Mar 16, 2021 63.58 64.17 63.37 63.76 4,786,210 -0.21(-0.34%)
Mar 15, 2021 63.09 64.06 63.09 63.97 3,744,728 +0.86(+1.36%)
Mar 12, 2021 62.57 63.41 62.35 63.11 4,051,124 +0.95(+1.53%)
Mar 11, 2021 62.56 63.16 62.08 62.16 3,666,725 -0.67(-1.07%)
Mar 10, 2021 62.61 63.43 62.40 62.83 5,661,486 +0.23(+0.37%)
Mar 09, 2021 61.96 62.98 61.71 62.60 7,021,839 +0.81(+1.31%)
Mar 08, 2021 60.08 62.65 59.83 61.79 12,989,698 +1.84(+3.06%)
Mar 05, 2021 58.83 60.16 58.27 59.96 9,418,678 +1.60(+2.74%)
Mar 04, 2021 59.17 59.92 58.23 58.36 6,641,218 -0.82(-1.38%)
Mar 03, 2021 59.02 59.61 58.49 59.17 5,895,488 -0.19(-0.32%)
Mar 02, 2021 59.53 59.75 58.70 59.36 4,696,243 -0.11(-0.19%)
Mar 01, 2021 59.03 60.02 58.85 59.47 4,670,344 +1.37(+2.36%)
Feb 26, 2021 60.12 60.44 57.99 58.10 8,907,765 -1.96(-3.27%)
Feb 25, 2021 60.53 61.00 60.00 60.07 4,323,063 -0.46(-0.76%)
Feb 24, 2021 61.12 61.27 60.32 60.53 4,467,315 -0.74(-1.21%)
Feb 23, 2021 61.09 61.91 60.65 61.27 5,433,741 +0.74(+1.22%)
Feb 22, 2021 60.50 60.70 59.87 60.53 5,769,790 +0.02(+0.03%)
Feb 19, 2021 61.88 61.90 60.44 60.51 3,892,128 -1.33(-2.15%)
Feb 18, 2021 61.37 62.47 61.29 61.84 4,313,146 +0.27(+0.44%)
Feb 17, 2021 60.42 61.62 60.32 61.56 4,394,114 +1.07(+1.77%)
Feb 16, 2021 61.05 61.17 60.26 60.49 5,324,813 -0.63(-1.03%)
Feb 12, 2021 61.85 62.92 60.91 61.12 5,721,725 -1.01(-1.63%)
Feb 11, 2021 62.09 62.51 61.91 62.13 3,234,793 -0.03(-0.04%)
Feb 10, 2021 62.57 62.61 61.77 62.16 4,408,400 -0.02(-0.03%)
Feb 09, 2021 62.93 63.07 62.10 62.18 2,713,951 -0.61(-0.98%)
Feb 08, 2021 62.63 62.81 62.27 62.79 3,537,188 +0.08(+0.12%)
Feb 05, 2021 62.03 63.04 61.72 62.71 3,541,024 +0.89(+1.44%)
Feb 04, 2021 61.70 62.05 61.34 61.82 2,553,397 +0.10(+0.17%)
Feb 03, 2021 61.66 62.06 61.52 61.72 3,591,845 -0.17(-0.27%)
Feb 02, 2021 61.80 62.67 61.34 61.89 4,610,400 +0.08(+0.12%)
Feb 01, 2021 62.21 62.59 61.62 61.81 4,091,976 -0.18(-0.29%)
Jan 29, 2021 61.56 62.58 61.06 61.99 5,092,184 +0.19(+0.30%)
Jan 28, 2021 62.20 63.19 61.79 61.80 3,672,675 -0.35(-0.56%)
Jan 27, 2021 62.30 63.31 61.90 62.15 5,476,104 -0.48(-0.76%)
Jan 26, 2021 62.87 62.92 62.12 62.63 3,990,312 +0.07(+0.11%)
Jan 25, 2021 61.28 62.66 61.17 62.56 4,770,019 +1.08(+1.76%)
Jan 22, 2021 60.68 61.64 60.56 61.48 4,883,120 +0.42(+0.68%)
Jan 21, 2021 60.69 61.25 60.35 61.06 3,745,453 +0.19(+0.31%)
Jan 20, 2021 60.13 61.01 59.92 60.88 4,175,475 +0.53(+0.87%)
Jan 19, 2021 61.40 61.40 60.32 60.35 4,316,205 -0.95(-1.55%)
Jan 15, 2021 60.38 61.47 60.13 61.30 4,006,771 +0.90(+1.49%)
Jan 14, 2021 61.48 61.50 60.38 60.40 4,069,463 -1.04(-1.69%)
Jan 13, 2021 61.02 61.73 60.61 61.44 5,130,024 +0.60(+0.99%)
Jan 12, 2021 62.00 62.08 60.23 60.83 4,466,257 -0.97(-1.57%)
Jan 11, 2021 62.08 62.45 61.26 61.80 3,468,419 -0.45(-0.72%)
Jan 08, 2021 62.33 62.37 61.78 62.25 4,088,021 +0.20(+0.33%)
Jan 07, 2021 63.44 63.61 62.05 62.05 4,850,401 -1.36(-2.15%)
Jan 06, 2021 62.53 64.19 62.00 63.41 4,835,141 +1.33(+2.14%)
Jan 05, 2021 63.02 63.10 61.79 62.08 4,074,800 -0.76(-1.20%)
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.