Skip to main content

Dominion Resources (NY: D )

57.51 -0.84 (-1.44%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 66.66 67.44 66.25 66.33 9,962,001 -0.46(-0.70%)
Nov 27, 2020 67.11 67.24 66.23 66.79 2,429,953 -0.31(-0.47%)
Nov 25, 2020 67.46 67.70 66.21 67.10 4,599,325 +0.03(+0.04%)
Nov 24, 2020 67.34 67.59 66.83 67.08 6,224,555 +0.28(+0.42%)
Nov 23, 2020 66.65 67.24 66.20 66.80 6,843,870 +0.34(+0.51%)
Nov 20, 2020 67.34 68.07 66.38 66.46 5,831,816 -0.94(-1.39%)
Nov 19, 2020 68.36 68.45 67.16 67.40 7,274,180 -1.23(-1.79%)
Nov 18, 2020 71.39 71.41 68.46 68.63 6,014,363 -2.50(-3.52%)
Nov 17, 2020 72.11 72.79 71.06 71.13 4,518,290 -1.61(-2.21%)
Nov 16, 2020 72.67 72.87 71.91 72.73 4,374,997 +0.96(+1.34%)
Nov 13, 2020 71.97 72.43 71.59 71.77 3,283,643 +0.30(+0.41%)
Nov 12, 2020 72.06 72.33 70.81 71.47 4,244,983 -0.93(-1.28%)
Nov 11, 2020 72.67 73.37 72.03 72.40 3,078,110 -0.07(-0.09%)
Nov 10, 2020 71.47 72.66 71.11 72.47 5,239,273 +1.47(+2.07%)
Nov 09, 2020 72.34 73.48 70.91 71.00 5,659,822 +0.27(+0.38%)
Nov 06, 2020 70.44 71.82 70.09 70.73 4,796,595 +0.47(+0.67%)
Nov 05, 2020 69.50 71.45 69.23 70.26 4,987,765 +0.37(+0.53%)
Nov 04, 2020 70.05 71.90 69.80 69.88 4,459,320 -0.18(-0.25%)
Nov 03, 2020 69.95 71.19 69.46 70.06 5,385,911 +1.06(+1.53%)
Nov 02, 2020 68.40 69.41 67.54 69.01 3,991,237 +1.12(+1.64%)
Oct 30, 2020 67.97 68.75 67.21 67.89 4,145,972 -0.52(-0.75%)
Oct 29, 2020 67.43 69.66 66.91 68.41 6,284,141 +0.97(+1.44%)
Oct 28, 2020 68.63 69.29 67.34 67.43 4,006,567 -2.26(-3.24%)
Oct 27, 2020 68.90 70.39 68.79 69.69 4,915,177 +0.63(+0.92%)
Oct 26, 2020 67.97 69.39 67.97 69.06 4,809,619 +0.49(+0.71%)
Oct 23, 2020 69.03 69.20 68.04 68.57 2,824,255 -0.03(-0.05%)
Oct 22, 2020 67.77 68.71 67.68 68.60 2,535,116 +0.80(+1.18%)
Oct 21, 2020 68.62 68.70 67.72 67.80 4,051,831 -0.72(-1.05%)
Oct 20, 2020 68.85 69.17 68.21 68.52 3,787,919 +0.15(+0.22%)
Oct 19, 2020 68.99 69.28 68.15 68.36 3,069,652 -0.43(-0.63%)
Oct 16, 2020 68.45 69.48 68.45 68.79 3,894,031 +0.51(+0.74%)
Oct 15, 2020 67.66 68.68 67.48 68.29 3,537,034 -0.20(-0.30%)
Oct 14, 2020 69.19 69.29 68.30 68.49 2,337,727 -0.44(-0.64%)
Oct 13, 2020 69.13 69.34 68.08 68.93 4,701,380 -0.72(-1.03%)
Oct 12, 2020 69.11 70.13 69.04 69.65 2,728,499 +0.54(+0.78%)
Oct 09, 2020 69.56 69.83 68.78 69.11 3,180,334 -0.24(-0.34%)
Oct 08, 2020 68.60 70.11 68.31 69.34 3,678,310 +0.88(+1.28%)
Oct 07, 2020 68.63 68.87 67.97 68.46 2,540,925 -0.08(-0.11%)
Oct 06, 2020 67.91 69.09 67.50 68.54 4,288,322 +0.86(+1.27%)
Oct 05, 2020 67.26 68.19 66.94 67.68 3,460,848 +0.25(+0.36%)
Oct 02, 2020 66.23 68.07 65.80 67.43 4,155,794 +1.02(+1.54%)
Oct 01, 2020 66.77 67.08 65.89 66.41 5,792,432 -0.29(-0.43%)
Sep 30, 2020 66.25 66.95 66.02 66.70 4,360,997 +0.89(+1.35%)
Sep 29, 2020 66.22 66.67 65.48 65.81 4,170,155 +0.55(+0.84%)
Sep 28, 2020 65.17 66.27 65.12 65.26 3,641,078 +0.15(+0.23%)
Sep 25, 2020 64.06 65.16 64.05 65.11 3,253,349 +0.63(+0.97%)
Sep 24, 2020 64.37 65.10 63.63 64.48 3,845,518 +0.03(+0.05%)
Sep 23, 2020 65.46 65.63 64.37 64.45 6,434,624 -1.04(-1.59%)
Sep 22, 2020 66.02 66.88 65.33 65.49 5,611,436 -0.40(-0.60%)
Sep 21, 2020 65.68 66.16 64.96 65.89 7,203,820 +0.01(+0.01%)
Sep 18, 2020 66.91 67.73 65.65 65.88 7,678,954 -1.57(-2.33%)
Sep 17, 2020 68.69 69.31 67.14 67.45 5,983,754 -1.50(-2.18%)
Sep 16, 2020 68.49 69.42 68.28 68.95 4,503,240 +0.59(+0.87%)
Sep 15, 2020 68.39 69.64 68.03 68.36 4,672,041 +0.14(+0.21%)
Sep 14, 2020 67.63 68.57 67.48 68.22 4,067,764 +0.92(+1.37%)
Sep 11, 2020 66.67 67.59 66.45 67.30 4,516,015 +0.77(+1.16%)
Sep 10, 2020 66.97 67.35 66.12 66.53 4,419,278 -0.77(-1.14%)
Sep 09, 2020 66.60 68.13 66.50 67.30 5,936,315 +1.22(+1.84%)
Sep 08, 2020 66.11 66.52 65.31 66.08 3,719,005 -0.20(-0.31%)
Sep 04, 2020 66.89 67.09 65.63 66.28 3,919,237 -0.46(-0.70%)
Sep 03, 2020 66.62 67.39 66.22 66.75 5,394,358 +0.28(+0.42%)
Sep 02, 2020 65.16 66.97 65.13 66.47 4,605,458 +1.49(+2.29%)
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.