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 (%)
Sep 28, 2018 53.33 54.17 53.29 54.17 4,016,673 +0.88(+1.65%)
Sep 27, 2018 53.06 53.56 52.84 53.29 5,810,726 +0.25(+0.47%)
Sep 26, 2018 53.76 53.96 52.96 53.04 3,840,724 -0.56(-1.05%)
Sep 25, 2018 54.10 54.19 53.51 53.60 4,764,520 -0.41(-0.76%)
Sep 24, 2018 54.50 54.69 53.97 54.01 4,147,679 -0.59(-1.09%)
Sep 21, 2018 54.30 54.77 53.99 54.60 7,249,266 +0.41(+0.75%)
Sep 20, 2018 54.30 54.31 53.36 54.20 6,674,647 -0.23(-0.42%)
Sep 19, 2018 55.84 55.84 54.24 54.43 3,845,919 -1.00(-1.81%)
Sep 18, 2018 55.58 55.71 55.14 55.43 3,086,985 -0.05(-0.10%)
Sep 17, 2018 55.34 55.61 55.01 55.48 3,106,022 +0.10(+0.18%)
Sep 14, 2018 55.46 55.58 54.86 55.38 2,959,339 -0.25(-0.44%)
Sep 13, 2018 55.22 55.69 55.00 55.63 3,482,620 +0.47(+0.85%)
Sep 12, 2018 55.14 55.68 55.01 55.16 2,637,943 -0.02(-0.04%)
Sep 11, 2018 55.68 55.89 55.18 55.18 3,969,935 -0.52(-0.94%)
Sep 10, 2018 55.30 55.78 55.24 55.71 2,618,274 +0.63(+1.15%)
Sep 07, 2018 55.28 55.45 54.74 55.08 2,779,765 -0.61(-1.09%)
Sep 06, 2018 54.98 55.92 54.88 55.68 3,857,243 +0.49(+0.89%)
Sep 05, 2018 54.26 55.25 54.22 55.19 4,142,754 +0.93(+1.71%)
Sep 04, 2018 53.91 54.36 53.90 54.27 2,619,443 +0.35(+0.65%)
Aug 31, 2018 53.91 53.91 53.91 0 -0.16(-0.30%)
Aug 30, 2018 54.28 54.58 53.87 54.07 3,930,775 -0.14(-0.25%)
Aug 29, 2018 54.18 54.30 53.88 54.21 3,536,418 +0.24(+0.44%)
Aug 28, 2018 54.28 54.31 53.88 53.98 2,390,151 -0.30(-0.56%)
Aug 27, 2018 54.61 54.65 53.98 54.28 1,991,664 -0.30(-0.54%)
Aug 24, 2018 54.30 54.60 54.04 54.58 1,868,133 +0.43(+0.80%)
Aug 23, 2018 54.20 54.43 54.02 54.14 2,103,966 -0.17(-0.31%)
Aug 22, 2018 54.55 54.59 54.07 54.31 2,741,598 -0.25(-0.46%)
Aug 21, 2018 54.70 54.84 54.36 54.56 2,568,764 -0.12(-0.22%)
Aug 20, 2018 54.79 54.93 54.53 54.68 2,719,193 +0.02(+0.04%)
Aug 17, 2018 54.30 54.88 54.23 54.66 3,741,779 +0.47(+0.87%)
Aug 16, 2018 53.53 54.23 53.28 54.19 3,725,713 +0.67(+1.25%)
Aug 15, 2018 53.21 54.00 53.18 53.52 5,954,313 +0.45(+0.85%)
Aug 14, 2018 53.24 53.31 52.95 53.07 5,938,893 -0.12(-0.23%)
Aug 13, 2018 53.79 53.79 53.12 53.19 7,069,178 -0.66(-1.23%)
Aug 10, 2018 54.37 54.68 53.78 53.85 3,378,575 -0.26(-0.48%)
Aug 09, 2018 53.88 54.19 53.69 54.11 1,948,279 +0.24(+0.44%)
Aug 08, 2018 54.10 54.22 53.62 53.88 3,641,174 -0.27(-0.49%)
Aug 07, 2018 54.46 54.46 53.75 54.14 3,922,238 -0.52(-0.95%)
Aug 06, 2018 54.90 55.23 54.47 54.66 3,184,075 -0.28(-0.51%)
Aug 03, 2018 54.17 55.14 53.99 54.94 3,353,766 +0.75(+1.38%)
Aug 02, 2018 53.50 54.25 53.39 54.20 3,798,550 +0.62(+1.17%)
Aug 01, 2018 54.06 54.24 53.09 53.57 6,216,751 -1.06(-1.94%)
Jul 31, 2018 54.36 54.67 53.92 54.63 5,921,053 +0.40(+0.73%)
Jul 30, 2018 54.23 54.42 53.80 54.23 3,817,620 -0.05(-0.10%)
Jul 27, 2018 54.51 54.64 53.96 54.29 3,397,083 -0.18(-0.34%)
Jul 26, 2018 54.44 54.54 54.08 54.47 4,322,383 +0.36(+0.66%)
Jul 25, 2018 54.04 54.47 53.69 54.11 2,983,338 +0.09(+0.17%)
Jul 24, 2018 53.77 54.17 53.24 54.02 4,296,928 -0.06(-0.11%)
Jul 23, 2018 54.39 54.47 53.72 54.08 3,821,460 -0.21(-0.39%)
Jul 20, 2018 54.63 54.92 54.17 54.30 5,419,839 -0.56(-1.01%)
Jul 19, 2018 54.81 55.16 54.48 54.85 8,328,848 +1.56(+2.93%)
Jul 18, 2018 53.44 53.59 53.01 53.29 2,597,865 -0.33(-0.61%)
Jul 17, 2018 53.33 53.75 53.14 53.62 3,964,301 +0.38(+0.72%)
Jul 16, 2018 53.32 53.37 52.95 53.24 3,602,971 -0.08(-0.16%)
Jul 13, 2018 53.47 53.83 52.99 53.32 3,379,768 -0.05(-0.10%)
Jul 12, 2018 53.11 53.46 52.98 53.37 6,175,964 +0.38(+0.72%)
Jul 11, 2018 52.65 53.11 52.59 52.99 4,728,489 +0.37(+0.69%)
Jul 10, 2018 51.72 52.83 51.27 52.63 4,711,566 +0.76(+1.47%)
Jul 09, 2018 53.35 53.40 51.69 51.87 4,267,225 -1.48(-2.77%)
Jul 06, 2018 53.11 53.40 53.01 53.34 3,391,562 +0.21(+0.40%)
Jul 05, 2018 52.94 53.14 52.56 53.13 4,590,033 +0.33(+0.62%)
Jul 03, 2018 52.80 52.80 52.80 0 +0.66(+1.26%)
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.