Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 49.44 50.23 49.24 50.05 5,685,255 +0.39(+0.79%)
May 30, 2018 49.63 49.78 49.21 49.65 5,999,541 +0.14(+0.28%)
May 29, 2018 49.33 49.76 49.15 49.52 6,295,873 +0.13(+0.27%)
May 25, 2018 49.38 49.38 49.38 0 +0.13(+0.27%)
May 24, 2018 49.18 49.34 48.97 49.25 5,648,561 +0.07(+0.14%)
May 23, 2018 49.12 49.43 48.97 49.18 6,639,084 +0.07(+0.14%)
May 22, 2018 49.04 49.56 48.92 49.12 4,362,364 +0.08(+0.16%)
May 21, 2018 48.79 49.13 48.66 49.04 4,633,302 +0.33(+0.68%)
May 18, 2018 49.12 49.23 48.41 48.71 5,451,290 -0.30(-0.61%)
May 17, 2018 49.17 49.23 48.85 49.01 3,613,708 -0.07(-0.14%)
May 16, 2018 49.54 49.70 48.75 49.08 5,726,495 -0.58(-1.16%)
May 15, 2018 49.34 49.68 49.10 49.65 5,978,071 +0.22(+0.45%)
May 14, 2018 49.88 49.94 49.22 49.43 5,579,568 -0.36(-0.73%)
May 11, 2018 49.31 49.86 49.26 49.79 3,814,656 +0.49(+1.00%)
May 10, 2018 48.46 49.36 48.40 49.30 4,785,046 +1.07(+2.22%)
May 09, 2018 48.72 48.75 47.95 48.23 4,725,049 -0.36(-0.74%)
May 08, 2018 50.03 50.03 48.48 48.59 4,470,108 -1.49(-2.98%)
May 07, 2018 50.48 50.69 50.02 50.09 3,518,699 -0.38(-0.75%)
May 04, 2018 50.62 51.12 50.39 50.46 3,114,038 +0.03(+0.06%)
May 03, 2018 50.87 50.87 50.02 50.43 3,842,993 -0.51(-1.00%)
May 02, 2018 51.07 51.25 50.71 50.94 3,372,669 -0.06(-0.12%)
May 01, 2018 51.22 51.32 50.85 51.00 5,002,381 -0.22(-0.44%)
Apr 30, 2018 51.20 51.41 51.05 51.22 4,761,385 +0.16(+0.32%)
Apr 27, 2018 50.05 51.29 50.02 51.06 7,171,234 +1.04(+2.08%)
Apr 26, 2018 49.84 50.17 49.36 50.02 6,004,312 +0.15(+0.31%)
Apr 25, 2018 49.75 50.12 49.48 49.87 4,449,637 +0.02(+0.03%)
Apr 24, 2018 50.02 50.11 49.42 49.85 6,262,113 -0.08(-0.17%)
Apr 23, 2018 50.22 50.42 49.83 49.94 4,724,978 -0.34(-0.67%)
Apr 20, 2018 50.93 50.93 50.10 50.28 5,716,458 -0.56(-1.11%)
Apr 19, 2018 50.62 51.42 50.50 50.84 6,500,106 -0.01(-0.02%)
Apr 18, 2018 50.70 51.40 50.66 50.85 5,985,276 +0.29(+0.58%)
Apr 17, 2018 49.97 50.88 49.79 50.55 6,143,916 +0.74(+1.48%)
Apr 16, 2018 49.32 49.95 49.19 49.82 6,522,062 +0.61(+1.24%)
Apr 13, 2018 49.31 49.64 49.16 49.21 7,125,025 -0.10(-0.20%)
Apr 12, 2018 50.06 50.12 49.18 49.31 6,051,488 -0.62(-1.25%)
Apr 11, 2018 50.33 50.50 49.84 49.93 6,344,632 -0.48(-0.95%)
Apr 10, 2018 51.09 51.19 50.29 50.41 7,536,511 -0.67(-1.31%)
Apr 09, 2018 50.95 51.61 50.83 51.08 5,979,915 +0.12(+0.23%)
Apr 06, 2018 51.81 51.92 50.87 50.96 6,777,414 -0.86(-1.66%)
Apr 05, 2018 51.52 52.09 51.08 51.82 5,818,445 +0.30(+0.58%)
Apr 04, 2018 51.74 51.98 51.14 51.52 5,575,959 -0.29(-0.56%)
Apr 03, 2018 51.70 52.04 51.49 51.82 7,916,551 +0.18(+0.36%)
Apr 02, 2018 52.05 52.38 51.32 51.63 8,678,719 -0.26(-0.50%)
Mar 29, 2018 51.89 51.89 51.89 0 -0.28(-0.53%)
Mar 28, 2018 51.56 52.66 51.55 52.17 16,030,875 -1.10(-2.07%)
Mar 27, 2018 52.43 53.91 52.29 53.27 5,566,942 +0.86(+1.64%)
Mar 26, 2018 51.96 52.48 51.86 52.41 4,092,318 +0.62(+1.19%)
Mar 23, 2018 52.20 53.11 51.69 51.79 6,440,590 -0.44(-0.84%)
Mar 22, 2018 52.00 52.85 51.81 52.23 8,981,976 +0.18(+0.34%)
Mar 21, 2018 52.68 53.02 52.03 52.06 7,804,030 -0.62(-1.18%)
Mar 20, 2018 52.98 53.38 52.50 52.68 7,100,965 -0.54(-1.01%)
Mar 19, 2018 53.97 54.23 52.83 53.22 10,686,674 -1.12(-2.07%)
Mar 16, 2018 54.46 54.61 53.83 54.34 16,148,280 -0.48(-0.88%)
Mar 15, 2018 56.63 57.22 54.57 54.83 10,504,939 -1.75(-3.10%)
Mar 14, 2018 56.30 56.60 56.00 56.58 4,375,675 +0.40(+0.71%)
Mar 13, 2018 56.33 56.39 56.01 56.18 5,318,712 +0.02(+0.04%)
Mar 12, 2018 56.09 56.41 55.98 56.16 6,214,798 +0.08(+0.14%)
Mar 09, 2018 56.10 56.20 55.73 56.08 5,392,332 +0.03(+0.05%)
Mar 08, 2018 55.80 56.21 55.70 56.05 5,884,903 -0.05(-0.08%)
Mar 07, 2018 56.27 55.66 56.10 3,077,326 -0.02(-0.04%)
Mar 06, 2018 56.63 56.73 55.98 56.12 3,146,774 -0.60(-1.06%)
Mar 05, 2018 55.89 56.87 55.58 56.72 4,407,292 +0.92(+1.66%)
Mar 02, 2018 55.70 56.30 55.34 55.80 4,594,432 +0.12(+0.21%)
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.