Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 57.14 57.36 55.40 55.69 15,151,036 -1.40(-2.46%)
Dec 28, 2018 57.20 57.70 56.85 57.10 5,958,150 +0.01(+0.01%)
Dec 27, 2018 56.35 57.09 55.63 57.09 12,117,785 +0.74(+1.31%)
Dec 26, 2018 55.57 56.35 54.68 56.35 5,871,636 +0.92(+1.66%)
Dec 24, 2018 58.37 58.83 55.19 55.43 4,510,410 -2.94(-5.03%)
Dec 21, 2018 58.88 59.93 58.09 58.37 11,942,219 +0.05(+0.09%)
Dec 20, 2018 58.03 58.97 57.49 58.31 10,300,962 +0.55(+0.96%)
Dec 19, 2018 57.86 58.09 57.28 57.76 9,259,005 +0.41(+0.71%)
Dec 18, 2018 58.14 58.73 57.24 57.35 7,283,062 -0.32(-0.55%)
Dec 17, 2018 60.00 60.12 57.40 57.67 11,060,065 -2.28(-3.80%)
Dec 14, 2018 59.34 60.16 58.88 59.95 11,652,748 +0.68(+1.14%)
Dec 13, 2018 58.79 59.57 58.78 59.27 6,336,569 +0.62(+1.05%)
Dec 12, 2018 59.53 59.75 58.60 58.65 6,513,421 -0.77(-1.30%)
Dec 11, 2018 59.38 59.71 59.20 59.43 5,120,552 -0.02(-0.03%)
Dec 10, 2018 59.04 59.50 57.56 59.44 7,422,085 +0.51(+0.87%)
Dec 07, 2018 58.43 59.51 58.05 58.93 6,714,290 +0.65(+1.11%)
Dec 06, 2018 58.26 58.37 57.17 58.28 7,048,834 +0.23(+0.40%)
Dec 04, 2018 58.09 58.92 57.83 58.05 7,075,271 +0.15(+0.25%)
Dec 03, 2018 57.13 57.97 56.76 57.90 5,741,910 +0.49(+0.85%)
Nov 30, 2018 56.87 57.44 56.70 57.42 7,003,390 +0.58(+1.02%)
Nov 29, 2018 56.99 57.03 56.36 56.84 4,983,953 +0.33(+0.59%)
Nov 28, 2018 56.96 57.09 56.12 56.51 4,612,821 -0.61(-1.07%)
Nov 27, 2018 56.90 57.27 56.58 57.12 6,029,130 +0.09(+0.16%)
Nov 26, 2018 56.31 57.06 56.27 57.02 4,066,218 +0.69(+1.22%)
Nov 23, 2018 56.54 56.62 56.08 56.34 1,708,029 -0.19(-0.34%)
Nov 21, 2018 56.53 56.53 56.53 0 -1.01(-1.75%)
Nov 20, 2018 57.59 57.99 56.96 57.54 6,397,333 +0.19(+0.32%)
Nov 19, 2018 56.66 57.37 56.53 57.36 4,087,986 +0.62(+1.10%)
Nov 16, 2018 57.12 57.29 56.45 56.73 4,779,084 +0.12(+0.22%)
Nov 15, 2018 56.41 56.72 55.82 56.61 6,188,599 -0.15(-0.27%)
Nov 14, 2018 56.82 57.53 56.46 56.76 5,710,481 -0.29(-0.50%)
Nov 13, 2018 56.59 57.16 56.22 57.05 3,661,443 +0.45(+0.80%)
Nov 12, 2018 55.75 57.24 55.75 56.59 5,231,174 +0.91(+1.63%)
Nov 09, 2018 54.92 55.83 54.81 55.68 3,481,064 +0.79(+1.45%)
Nov 08, 2018 54.94 55.20 54.20 54.89 2,654,201 +0.03(+0.06%)
Nov 07, 2018 54.64 54.92 54.28 54.86 3,671,467 +0.39(+0.72%)
Nov 06, 2018 54.22 54.56 53.96 54.47 3,197,445 +0.34(+0.63%)
Nov 05, 2018 53.95 54.51 53.72 54.13 4,363,698 +0.26(+0.49%)
Nov 02, 2018 54.26 54.45 52.95 53.87 6,123,035 -0.34(-0.63%)
Nov 01, 2018 55.34 55.83 53.93 54.20 6,590,617 -0.84(-1.53%)
Oct 31, 2018 55.79 55.96 54.96 55.04 4,897,830 -1.09(-1.95%)
Oct 30, 2018 55.89 56.22 55.28 56.14 4,961,783 +0.49(+0.89%)
Oct 29, 2018 55.38 56.10 55.24 55.65 4,466,965 +0.41(+0.74%)
Oct 26, 2018 56.33 56.71 54.72 55.24 4,983,830 -0.82(-1.46%)
Oct 25, 2018 57.08 57.12 55.87 56.05 3,578,748 -1.13(-1.97%)
Oct 24, 2018 56.42 57.53 56.17 57.18 4,974,512 +0.99(+1.76%)
Oct 23, 2018 56.62 57.02 56.10 56.19 4,185,150 -0.28(-0.49%)
Oct 22, 2018 56.86 56.95 56.16 56.47 4,120,253 -0.18(-0.31%)
Oct 19, 2018 55.62 57.02 55.62 56.65 5,584,183 +0.98(+1.76%)
Oct 18, 2018 55.74 56.10 55.46 55.67 2,904,426 -0.05(-0.10%)
Oct 17, 2018 55.60 55.92 55.25 55.72 2,794,005 +0.00(+0.00%)
Oct 16, 2018 55.12 55.98 55.11 55.72 2,807,090 +0.53(+0.96%)
Oct 15, 2018 54.96 55.41 54.73 55.19 4,383,196 +0.18(+0.34%)
Oct 12, 2018 55.22 55.49 54.55 55.01 4,037,433 -0.32(-0.57%)
Oct 11, 2018 56.64 56.65 55.18 55.32 4,442,804 -1.10(-1.95%)
Oct 10, 2018 56.59 57.07 56.23 56.42 4,752,750 -0.12(-0.20%)
Oct 09, 2018 56.59 56.94 56.27 56.54 4,793,293 +0.29(+0.51%)
Oct 08, 2018 55.53 56.80 55.43 56.25 4,872,460 +0.88(+1.59%)
Oct 05, 2018 54.50 55.61 54.40 55.38 4,616,118 +0.89(+1.64%)
Oct 04, 2018 54.08 54.65 53.63 54.48 3,141,624 +0.31(+0.57%)
Oct 03, 2018 54.60 54.83 53.71 54.17 3,962,481 -0.45(-0.83%)
Oct 02, 2018 54.22 54.71 54.13 54.63 2,471,903 +0.60(+1.11%)
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.