Dominion Resources (NY: D )

80.16 USD +1.67 (+2.13%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 86.36 86.61 85.23 85.75 3,968,200 -0.73(-0.84%)
Jan 30, 2020 85.34 86.69 84.93 86.48 3,380,489 +1.09(+1.28%)
Jan 29, 2020 84.59 85.46 84.44 85.39 2,973,061 +0.87(+1.03%)
Jan 28, 2020 83.45 84.61 83.43 84.52 2,718,331 +1.20(+1.44%)
Jan 27, 2020 83.95 84.20 83.19 83.32 2,225,981 -0.68(-0.81%)
Jan 24, 2020 84.04 84.34 83.47 84.00 2,640,800 -0.07(-0.08%)
Jan 23, 2020 83.69 84.14 83.40 84.07 2,270,945 +0.38(+0.45%)
Jan 22, 2020 84.26 84.42 83.67 83.69 2,279,415 -0.34(-0.40%)
Jan 21, 2020 84.00 84.30 83.04 84.03 4,519,983 -0.02(-0.02%)
Jan 17, 2020 83.74 84.08 82.84 84.05 3,610,800 +0.54(+0.65%)
Jan 16, 2020 83.00 83.74 82.81 83.51 2,655,929 +0.52(+0.63%)
Jan 15, 2020 82.16 82.99 82.13 82.99 2,749,403 +1.04(+1.27%)
Jan 14, 2020 81.98 82.19 81.26 81.95 2,871,953 -0.10(-0.12%)
Jan 13, 2020 82.08 82.41 81.94 82.05 1,726,622 -0.02(-0.02%)
Jan 10, 2020 82.06 82.63 81.97 82.07 2,420,200 +0.15(+0.18%)
Jan 09, 2020 81.53 82.06 81.51 81.92 2,206,473 +0.23(+0.28%)
Jan 08, 2020 82.42 82.48 81.56 81.69 2,591,089 -0.52(-0.63%)
Jan 07, 2020 82.18 82.48 81.96 82.21 2,560,081 -0.18(-0.22%)
Jan 06, 2020 81.85 82.65 81.85 82.39 2,164,381 +0.63(+0.77%)
Jan 03, 2020 81.81 82.55 81.73 81.76 2,840,700 -0.20(-0.24%)
Jan 02, 2020 82.88 82.94 81.51 81.96 3,004,243 -0.86(-1.04%)
Dec 31, 2019 82.27 82.86 82.06 82.82 2,856,500 +0.74(+0.90%)
Dec 30, 2019 81.76 82.08 81.61 82.08 1,845,344 +0.08(+0.10%)
Dec 27, 2019 81.45 82.02 81.25 82.00 1,989,300 +0.54(+0.66%)
Dec 26, 2019 81.37 81.47 81.08 81.46 1,481,197 +0.10(+0.12%)
Dec 24, 2019 81.49 81.49 80.73 81.36 1,027,700 -0.07(-0.09%)
Dec 23, 2019 82.30 82.40 81.03 81.43 3,486,025 -0.89(-1.08%)
Dec 20, 2019 82.29 82.39 81.34 82.32 7,757,200 +0.52(+0.64%)
Dec 19, 2019 81.55 81.97 81.01 81.80 3,947,468 +0.35(+0.43%)
Dec 18, 2019 81.84 82.14 80.56 81.45 4,609,776 -0.11(-0.13%)
Dec 17, 2019 81.71 82.23 81.51 81.56 3,863,455 -0.08(-0.10%)
Dec 16, 2019 81.05 81.64 80.67 81.64 3,767,014 +0.76(+0.94%)
Dec 13, 2019 80.50 81.21 80.28 80.88 3,414,400 +0.19(+0.24%)
Dec 12, 2019 80.79 81.18 80.36 80.69 3,370,823 -0.21(-0.26%)
Dec 11, 2019 80.48 80.99 80.31 80.90 3,455,213 +0.81(+1.01%)
Dec 10, 2019 79.92 80.43 79.79 80.09 3,081,476 +0.17(+0.21%)
Dec 09, 2019 80.98 81.12 79.77 79.92 4,341,700 -1.08(-1.33%)
Dec 06, 2019 80.94 81.49 80.88 81.00 3,275,600 -0.19(-0.23%)
Dec 05, 2019 81.17 81.34 80.60 81.19 3,606,651 -1.06(-1.29%)
Dec 04, 2019 81.71 82.49 81.61 82.25 4,844,378 +0.31(+0.38%)
Dec 03, 2019 82.22 82.58 81.51 81.94 4,853,672 -0.06(-0.07%)
Dec 02, 2019 82.87 82.95 81.99 82.00 3,602,906 -1.11(-1.34%)
Nov 29, 2019 83.39 83.65 82.79 83.11 1,872,500 +0.03(+0.04%)
Nov 27, 2019 83.48 83.70 83.01 83.08 2,145,800 -0.38(-0.46%)
Nov 26, 2019 83.35 83.85 83.03 83.46 4,119,607 +0.23(+0.28%)
Nov 25, 2019 83.55 83.93 82.96 83.23 2,687,720 -0.01(-0.01%)
Nov 22, 2019 83.20 83.35 82.36 83.24 2,383,900 +0.22(+0.26%)
Nov 21, 2019 82.99 83.16 82.61 83.02 2,555,430 +0.12(+0.14%)
Nov 20, 2019 82.55 83.06 82.29 82.90 2,722,483 +0.48(+0.58%)
Nov 19, 2019 82.33 82.68 81.74 82.42 2,383,271 -0.16(-0.19%)
Nov 18, 2019 82.26 83.16 82.22 82.58 3,707,917 +0.47(+0.57%)
Nov 15, 2019 81.51 82.16 81.39 82.11 2,859,900 +0.55(+0.67%)
Nov 14, 2019 80.88 81.81 80.84 81.56 3,296,964 +0.72(+0.89%)
Nov 13, 2019 80.02 81.03 79.91 80.84 2,008,899 +1.12(+1.40%)
Nov 12, 2019 79.98 80.08 79.53 79.72 2,170,073 +0.10(+0.13%)
Nov 11, 2019 80.08 80.23 79.52 79.62 2,311,580 -0.66(-0.82%)
Nov 08, 2019 80.30 80.97 79.95 80.28 3,361,000 -0.03(-0.04%)
Nov 07, 2019 80.62 81.00 79.94 80.31 3,592,416 -0.63(-0.78%)
Nov 06, 2019 81.36 81.44 80.81 80.94 3,983,695 -0.41(-0.50%)
Nov 05, 2019 82.76 82.87 81.33 81.35 3,525,839 -1.70(-2.05%)
Nov 04, 2019 83.04 83.46 82.55 83.05 2,923,660 -0.22(-0.26%)
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.