Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 59.47 60.11 59.28 59.92 7,675,841 +0.55(+0.92%)
Feb 27, 2019 58.90 59.43 58.88 59.37 4,501,003 +0.35(+0.60%)
Feb 26, 2019 59.91 60.00 58.57 59.02 5,454,872 -0.98(-1.64%)
Feb 25, 2019 60.00 60.10 59.38 60.01 4,695,922 +0.06(+0.09%)
Feb 22, 2019 59.54 59.95 59.17 59.95 4,029,942 +0.57(+0.95%)
Feb 21, 2019 58.59 59.46 58.56 59.38 4,965,440 +0.64(+1.09%)
Feb 20, 2019 58.71 58.94 58.50 58.74 7,117,555 +0.00(+0.00%)
Feb 19, 2019 58.53 58.86 58.32 58.74 7,612,656 +0.22(+0.38%)
Feb 15, 2019 58.50 58.77 58.32 58.52 5,836,788 +0.29(+0.49%)
Feb 14, 2019 58.52 58.86 58.16 58.23 4,559,466 -0.28(-0.48%)
Feb 13, 2019 58.30 58.64 58.07 58.51 9,056,228 +0.04(+0.07%)
Feb 12, 2019 58.27 58.78 57.83 58.47 4,930,950 +0.31(+0.54%)
Feb 11, 2019 58.21 58.60 57.91 58.16 4,351,609 -0.19(-0.33%)
Feb 08, 2019 58.00 58.37 57.79 58.35 5,208,843 +0.30(+0.52%)
Feb 07, 2019 57.36 58.05 57.03 58.05 4,253,483 +0.70(+1.23%)
Feb 06, 2019 57.34 57.49 56.93 57.35 3,622,742 -0.11(-0.19%)
Feb 05, 2019 56.96 57.51 56.75 57.46 5,059,131 +0.38(+0.67%)
Feb 04, 2019 56.60 57.28 56.32 57.07 7,434,240 +0.38(+0.68%)
Feb 01, 2019 56.25 57.00 55.93 56.69 6,372,219 +0.58(+1.04%)
Jan 31, 2019 55.47 56.40 55.15 56.11 10,587,246 +0.64(+1.15%)
Jan 30, 2019 54.72 55.68 54.72 55.47 6,967,946 +0.60(+1.09%)
Jan 29, 2019 54.96 55.08 54.55 54.87 7,224,116 +0.26(+0.47%)
Jan 28, 2019 55.10 55.30 54.54 54.61 9,990,406 -0.63(-1.14%)
Jan 25, 2019 54.97 55.54 54.97 55.24 7,037,721 +0.02(+0.04%)
Jan 24, 2019 55.57 55.68 54.71 55.22 6,218,366 -0.24(-0.43%)
Jan 23, 2019 54.80 55.50 54.78 55.46 6,266,380 +0.67(+1.22%)
Jan 22, 2019 54.87 55.10 54.34 54.79 6,862,733 -0.14(-0.26%)
Jan 18, 2019 55.23 55.28 54.56 54.93 5,194,821 -0.14(-0.25%)
Jan 17, 2019 54.93 55.32 54.75 55.07 5,238,296 -0.02(-0.04%)
Jan 16, 2019 54.87 55.14 54.41 55.09 6,991,156 +0.07(+0.13%)
Jan 15, 2019 53.93 55.08 53.85 55.02 7,237,038 +0.73(+1.34%)
Jan 14, 2019 55.40 55.41 54.09 54.29 9,075,496 -1.50(-2.69%)
Jan 11, 2019 56.86 57.07 55.45 55.80 7,030,085 -1.64(-2.85%)
Jan 10, 2019 57.78 58.23 56.44 57.43 9,096,773 -0.26(-0.44%)
Jan 09, 2019 57.72 58.11 57.28 57.69 4,990,347 -0.10(-0.17%)
Jan 08, 2019 57.12 57.82 56.86 57.78 6,827,113 +0.66(+1.16%)
Jan 07, 2019 57.43 57.82 56.75 57.12 6,270,924 -0.56(-0.97%)
Jan 04, 2019 56.45 57.86 56.43 57.68 5,717,609 +1.09(+1.93%)
Jan 03, 2019 56.83 57.17 56.14 56.59 7,842,678 -0.27(-0.48%)
Jan 02, 2019 57.03 57.10 56.10 56.86 7,984,491 -0.22(-0.39%)
Dec 31, 2018 58.57 58.79 56.79 57.08 14,782,257 -1.44(-2.46%)
Dec 28, 2018 58.63 59.13 58.26 58.52 5,813,127 +0.01(+0.01%)
Dec 27, 2018 57.75 58.51 57.02 58.51 11,822,836 +0.76(+1.31%)
Dec 26, 2018 56.95 57.75 56.04 57.75 5,728,719 +0.94(+1.66%)
Dec 24, 2018 59.83 60.29 56.56 56.81 4,400,626 -3.01(-5.03%)
Dec 21, 2018 60.35 61.43 59.54 59.82 11,651,543 +0.06(+0.09%)
Dec 20, 2018 59.48 60.44 58.93 59.77 10,050,235 +0.57(+0.96%)
Dec 19, 2018 59.30 59.54 58.71 59.20 9,033,639 +0.42(+0.71%)
Dec 18, 2018 59.59 60.20 58.66 58.78 7,105,791 -0.33(-0.55%)
Dec 17, 2018 61.50 61.62 58.83 59.11 10,790,861 -2.33(-3.80%)
Dec 14, 2018 60.82 61.66 60.35 61.44 11,369,118 +0.69(+1.14%)
Dec 13, 2018 60.25 61.05 60.25 60.75 6,182,336 +0.63(+1.05%)
Dec 12, 2018 61.02 61.24 60.06 60.12 6,354,883 -0.79(-1.30%)
Dec 11, 2018 60.86 61.20 60.68 60.91 4,995,917 -0.02(-0.03%)
Dec 10, 2018 60.51 60.98 58.99 60.92 7,241,430 +0.53(+0.87%)
Dec 07, 2018 59.89 61.00 59.49 60.40 6,550,863 +0.66(+1.11%)
Dec 06, 2018 59.71 59.83 58.60 59.73 6,877,265 +0.24(+0.40%)
Dec 04, 2018 59.54 60.39 59.27 59.50 6,903,054 +0.15(+0.25%)
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.