Skip to main content

Dominion Resources (NY: D )

56.19 -0.39 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 57.51 57.65 55.82 56.58 6,497,923 -0.45(-0.79%)
Nov 12, 2024 57.96 58.10 56.80 57.03 4,992,697 -1.12(-1.93%)
Nov 11, 2024 57.81 58.67 57.65 58.15 2,883,653 +0.36(+0.62%)
Nov 08, 2024 56.65 58.08 56.56 57.79 5,554,528 +1.16(+2.05%)
Nov 07, 2024 57.42 57.58 56.60 56.63 5,971,275 -0.44(-0.77%)
Nov 06, 2024 58.28 58.34 57.05 57.07 5,770,431 -1.52(-2.59%)
Nov 05, 2024 57.44 58.66 57.18 58.59 3,812,254 +0.97(+1.68%)
Nov 04, 2024 58.40 58.55 57.27 57.62 6,336,914 -1.37(-2.32%)
Nov 01, 2024 59.93 61.97 58.94 58.99 8,602,571 -0.54(-0.91%)
Oct 31, 2024 58.76 59.95 58.51 59.53 5,969,597 +1.08(+1.85%)
Oct 30, 2024 58.81 59.06 58.07 58.45 4,086,153 -0.17(-0.29%)
Oct 29, 2024 59.82 59.91 58.62 58.62 4,938,838 -1.50(-2.50%)
Oct 28, 2024 59.92 60.38 59.74 60.12 2,928,971 +0.54(+0.91%)
Oct 25, 2024 61.00 61.16 59.49 59.58 3,200,544 -1.19(-1.96%)
Oct 24, 2024 60.94 61.26 60.53 60.77 2,590,970 -0.16(-0.26%)
Oct 23, 2024 59.95 60.93 59.79 60.93 2,642,434 +0.93(+1.55%)
Oct 22, 2024 59.45 60.20 58.79 60.00 4,220,603 -0.03(-0.05%)
Oct 21, 2024 60.16 60.67 59.84 60.03 3,521,649 +0.11(+0.18%)
Oct 18, 2024 59.77 60.00 59.14 59.92 4,053,134 +0.18(+0.30%)
Oct 17, 2024 60.58 60.73 59.64 59.74 4,925,314 -0.81(-1.34%)
Oct 16, 2024 58.75 60.72 57.74 60.55 8,463,486 +2.94(+5.10%)
Oct 15, 2024 57.22 58.16 57.21 57.61 3,086,759 +0.68(+1.19%)
Oct 14, 2024 56.19 56.98 56.02 56.93 3,353,772 +0.71(+1.26%)
Oct 11, 2024 55.49 56.29 55.42 56.22 3,479,280 +0.73(+1.32%)
Oct 10, 2024 56.58 56.86 55.47 55.49 5,511,160 -0.89(-1.58%)
Oct 09, 2024 56.78 57.23 56.02 56.38 2,736,200 -0.43(-0.76%)
Oct 08, 2024 57.42 57.44 56.81 56.81 3,150,479 -0.28(-0.49%)
Oct 07, 2024 58.00 58.02 56.88 57.09 2,467,005 -1.14(-1.96%)
Oct 04, 2024 57.44 58.30 57.23 58.23 2,459,479 +0.15(+0.26%)
Oct 03, 2024 58.48 58.59 57.96 58.08 2,216,295 -0.28(-0.48%)
Oct 02, 2024 58.00 58.45 57.90 58.36 2,125,084 +0.12(+0.21%)
Oct 01, 2024 57.69 58.73 57.41 58.24 4,088,336 +0.45(+0.78%)
Sep 30, 2024 57.47 57.80 57.07 57.79 3,564,637 +0.63(+1.10%)
Sep 27, 2024 57.36 57.56 57.01 57.16 3,656,186 +0.03(+0.05%)
Sep 26, 2024 57.14 57.90 56.95 57.13 4,702,770 -0.09(-0.16%)
Sep 25, 2024 57.38 57.38 56.73 57.22 5,105,991 +0.20(+0.35%)
Sep 24, 2024 57.46 58.06 56.95 57.02 5,675,716 -0.84(-1.45%)
Sep 23, 2024 58.00 58.17 57.57 57.86 4,278,190 -0.07(-0.12%)
Sep 20, 2024 57.74 57.99 57.18 57.93 9,329,891 +0.45(+0.78%)
Sep 19, 2024 57.22 57.66 56.83 57.48 4,107,424 +0.07(+0.12%)
Sep 18, 2024 58.29 58.35 57.02 57.41 2,983,107 -0.94(-1.61%)
Sep 17, 2024 58.40 58.72 57.92 58.35 3,504,468 -0.18(-0.31%)
Sep 16, 2024 58.42 58.94 58.08 58.53 3,284,007 +0.37(+0.64%)
Sep 13, 2024 57.47 58.18 56.92 58.16 2,986,604 +0.98(+1.71%)
Sep 12, 2024 57.20 57.55 56.85 57.18 3,121,782 -0.05(-0.09%)
Sep 11, 2024 57.45 57.58 56.55 57.23 4,236,330 -0.48(-0.83%)
Sep 10, 2024 57.64 58.11 57.49 57.71 2,789,096 +0.34(+0.59%)
Sep 09, 2024 57.18 57.64 56.82 57.37 4,087,543 +0.26(+0.46%)
Sep 06, 2024 57.49 57.86 57.02 57.11 2,582,537 -0.23(-0.40%)
Sep 05, 2024 57.97 58.13 57.06 57.34 2,574,316 -0.15(-0.26%)
Sep 04, 2024 57.12 57.73 56.87 57.49 3,273,316 +0.76(+1.34%)
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.