Dominion Resources (NY: D )

79.49 USD +0.07 (+0.09%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 72.39 72.61 71.31 71.42 3,774,819 -1.42(-1.95%)
Oct 30, 2018 72.52 72.94 71.72 72.84 3,824,108 +0.64(+0.89%)
Oct 29, 2018 71.85 72.79 71.68 72.20 3,442,746 +0.53(+0.74%)
Oct 26, 2018 73.09 73.58 71.00 71.67 3,841,100 -1.06(-1.46%)
Oct 25, 2018 74.06 74.11 72.49 72.73 2,758,186 -1.46(-1.97%)
Oct 24, 2018 73.21 74.65 72.88 74.19 3,833,919 +1.28(+1.76%)
Oct 23, 2018 73.46 73.99 72.79 72.91 3,225,548 -0.36(-0.49%)
Oct 22, 2018 73.78 73.89 72.87 73.27 3,175,531 -0.23(-0.31%)
Oct 19, 2018 72.17 73.99 72.17 73.50 4,303,800 +1.27(+1.76%)
Oct 18, 2018 72.32 72.79 71.96 72.23 2,238,478 -0.07(-0.10%)
Oct 17, 2018 72.14 72.56 71.69 72.30 2,153,375 +0.00(+0.00%)
Oct 16, 2018 71.52 72.63 71.50 72.30 2,163,460 +0.69(+0.96%)
Oct 15, 2018 71.31 71.90 71.01 71.61 3,378,184 +0.24(+0.34%)
Oct 12, 2018 71.65 72.00 70.79 71.37 3,111,700 -0.41(-0.57%)
Oct 11, 2018 73.49 73.50 71.59 71.78 3,424,125 -1.43(-1.95%)
Oct 10, 2018 73.42 74.05 72.96 73.21 3,663,004 -0.15(-0.20%)
Oct 09, 2018 73.42 73.88 73.01 73.36 3,694,251 +0.37(+0.51%)
Oct 08, 2018 72.05 73.70 71.92 72.99 3,755,266 +1.14(+1.59%)
Oct 05, 2018 70.71 72.15 70.59 71.85 3,557,700 +1.16(+1.64%)
Oct 04, 2018 70.17 70.91 69.59 70.69 2,421,289 +0.40(+0.57%)
Oct 03, 2018 70.85 71.14 69.69 70.29 3,053,934 -0.59(-0.83%)
Oct 02, 2018 70.35 70.99 70.23 70.88 1,905,127 +0.78(+1.11%)
Oct 01, 2018 70.12 70.40 69.80 70.10 1,725,118 -0.18(-0.26%)
Sep 28, 2018 69.19 70.29 69.14 70.28 3,095,700 +1.14(+1.65%)
Sep 27, 2018 68.84 69.49 68.56 69.14 4,478,399 +0.32(+0.46%)
Sep 26, 2018 69.76 70.01 68.72 68.82 2,960,094 -0.73(-1.05%)
Sep 25, 2018 70.20 70.31 69.43 69.55 3,672,075 -0.53(-0.76%)
Sep 24, 2018 70.71 70.96 70.03 70.08 3,196,668 -0.77(-1.09%)
Sep 21, 2018 70.45 71.07 70.05 70.85 5,587,100 +0.53(+0.75%)
Sep 20, 2018 70.45 70.47 69.23 70.32 5,144,234 -0.30(-0.42%)
Sep 19, 2018 72.45 72.45 70.38 70.62 2,964,098 -1.30(-1.81%)
Sep 18, 2018 72.12 72.29 71.54 71.92 2,379,178 -0.07(-0.10%)
Sep 17, 2018 71.81 72.16 71.38 71.99 2,393,850 +0.13(+0.18%)
Sep 14, 2018 71.96 72.12 71.18 71.86 2,280,800 -0.32(-0.44%)
Sep 13, 2018 71.65 72.25 71.36 72.18 2,684,099 +0.61(+0.85%)
Sep 12, 2018 71.54 72.25 71.37 71.57 2,033,096 -0.03(-0.04%)
Sep 11, 2018 72.24 72.52 71.59 71.60 3,059,679 -0.68(-0.94%)
Sep 10, 2018 71.75 72.37 71.68 72.28 2,017,937 +0.82(+1.15%)
Sep 07, 2018 71.72 71.94 71.03 71.46 2,142,400 -0.79(-1.09%)
Sep 06, 2018 71.34 72.55 71.21 72.25 2,972,826 -0.20(-0.28%)
Sep 05, 2018 71.22 72.52 71.17 72.45 3,156,075 +1.22(+1.71%)
Sep 04, 2018 70.77 71.35 70.75 71.23 1,995,571 +0.46(+0.65%)
Aug 31, 2018 70.77 70.77 70.77 0 -0.21(-0.30%)
Aug 30, 2018 71.25 71.64 70.71 70.98 2,994,583 -0.18(-0.25%)
Aug 29, 2018 71.12 71.28 70.72 71.16 2,694,150 +0.31(+0.44%)
Aug 28, 2018 71.25 71.29 70.73 70.85 1,820,889 -0.40(-0.56%)
Aug 27, 2018 71.68 71.74 70.85 71.25 1,517,310 -0.39(-0.54%)
Aug 24, 2018 71.27 71.67 70.93 71.64 1,423,200 +0.57(+0.80%)
Aug 23, 2018 71.14 71.45 70.91 71.07 1,602,865 -0.22(-0.31%)
Aug 22, 2018 71.61 71.65 70.97 71.29 2,088,632 -0.33(-0.46%)
Aug 21, 2018 71.80 71.99 71.36 71.62 1,956,962 -0.16(-0.22%)
Aug 20, 2018 71.92 72.10 71.58 71.78 2,071,563 +0.03(+0.04%)
Aug 17, 2018 71.27 72.04 71.19 71.75 2,850,600 +0.62(+0.87%)
Aug 16, 2018 70.26 71.19 69.94 71.13 2,838,360 +0.88(+1.25%)
Aug 15, 2018 69.85 70.88 69.80 70.25 4,536,175 +0.59(+0.85%)
Aug 14, 2018 69.89 69.98 69.50 69.66 4,524,427 -0.16(-0.23%)
Aug 13, 2018 70.60 70.60 69.73 69.82 5,385,512 -0.87(-1.23%)
Aug 10, 2018 71.37 71.77 70.59 70.69 2,573,900 -0.34(-0.48%)
Aug 09, 2018 70.72 71.12 70.47 71.03 1,484,258 +0.31(+0.44%)
Aug 08, 2018 71.01 71.17 70.38 70.72 2,773,956 -0.35(-0.49%)
Aug 07, 2018 71.48 71.48 70.56 71.07 2,988,079 -0.68(-0.95%)
Aug 06, 2018 72.06 72.49 71.50 71.75 2,425,724 -0.37(-0.51%)
Aug 03, 2018 71.11 72.38 70.87 72.12 2,555,000 +0.98(+1.38%)
Aug 02, 2018 70.22 71.21 70.08 71.14 2,893,850 +0.82(+1.17%)
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.