Dominion Resources (NY: D )

75.88 USD -2.52 (-3.21%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 82.92 85.12 82.59 85.01 5,578,200 +1.31(+1.57%)
May 28, 2020 82.66 84.39 82.42 83.70 3,402,550 +2.14(+2.62%)
May 27, 2020 82.05 82.66 80.95 81.56 3,575,527 +0.74(+0.92%)
May 26, 2020 81.91 82.74 80.49 80.82 4,157,631 +0.31(+0.39%)
May 22, 2020 78.52 80.52 78.26 80.51 2,977,600 +1.91(+2.43%)
May 21, 2020 78.46 79.14 78.21 78.60 2,387,169 -0.15(-0.19%)
May 20, 2020 79.15 79.91 78.31 78.75 2,115,205 -0.08(-0.10%)
May 19, 2020 79.44 79.94 78.81 78.83 2,743,313 -1.02(-1.28%)
May 18, 2020 79.99 80.45 79.29 79.85 3,394,367 +1.63(+2.08%)
May 15, 2020 79.25 79.48 77.41 78.22 8,694,600 -1.41(-1.77%)
May 14, 2020 78.54 80.38 76.74 79.63 4,005,909 +0.62(+0.78%)
May 13, 2020 78.49 79.14 77.41 79.01 4,172,846 +0.06(+0.08%)
May 12, 2020 79.29 80.12 78.86 78.95 4,554,569 -0.29(-0.37%)
May 11, 2020 77.70 79.69 77.33 79.24 2,790,457 +0.84(+1.07%)
May 08, 2020 78.72 78.90 77.57 78.40 3,236,700 +0.30(+0.38%)
May 07, 2020 78.55 78.96 77.66 78.10 4,363,662 +0.37(+0.48%)
May 06, 2020 77.94 78.74 77.45 77.73 5,276,376 -0.21(-0.27%)
May 05, 2020 76.49 78.98 76.40 77.94 3,862,632 +2.14(+2.82%)
May 04, 2020 75.57 76.17 74.55 75.80 2,234,046 +0.19(+0.25%)
May 01, 2020 76.29 76.62 75.17 75.61 2,679,700 -1.52(-1.97%)
Apr 30, 2020 78.00 78.16 76.45 77.13 3,145,082 -1.54(-1.96%)
Apr 29, 2020 80.57 80.57 77.99 78.67 2,736,990 -0.60(-0.76%)
Apr 28, 2020 79.66 80.78 78.87 79.27 2,567,691 +0.75(+0.96%)
Apr 27, 2020 78.23 79.08 78.00 78.52 2,411,702 +0.60(+0.77%)
Apr 24, 2020 77.69 78.32 76.57 77.92 2,410,900 +1.01(+1.31%)
Apr 23, 2020 78.51 78.82 76.54 76.91 2,532,086 -1.83(-2.32%)
Apr 22, 2020 78.08 79.50 77.62 78.74 2,892,727 +2.13(+2.78%)
Apr 21, 2020 77.90 78.32 76.10 76.61 2,962,129 -2.50(-3.16%)
Apr 20, 2020 80.89 81.31 78.91 79.11 3,368,771 -2.40(-2.94%)
Apr 17, 2020 79.76 81.95 78.89 81.51 2,828,600 +3.44(+4.41%)
Apr 16, 2020 80.47 80.88 78.03 78.07 3,623,516 -1.72(-2.16%)
Apr 15, 2020 80.79 80.98 79.40 79.79 2,972,689 -2.23(-2.72%)
Apr 14, 2020 81.60 82.17 80.34 82.02 3,390,797 +2.49(+3.13%)
Apr 13, 2020 80.60 81.16 78.42 79.53 2,740,782 -2.06(-2.52%)
Apr 09, 2020 78.63 82.64 78.63 81.59 5,479,100 +3.37(+4.31%)
Apr 08, 2020 74.08 78.90 73.58 78.22 3,891,853 +4.78(+6.51%)
Apr 07, 2020 75.63 76.24 73.15 73.44 4,259,257 -0.67(-0.90%)
Apr 06, 2020 71.56 75.11 71.56 74.11 5,061,161 +4.56(+6.56%)
Apr 03, 2020 70.46 71.44 68.62 69.55 3,388,600 -1.51(-2.12%)
Apr 02, 2020 68.85 72.58 68.55 71.06 3,533,060 +1.13(+1.62%)
Apr 01, 2020 69.05 70.82 67.84 69.93 4,381,263 -2.26(-3.13%)
Mar 31, 2020 75.66 76.22 71.90 72.19 4,536,399 -4.62(-6.01%)
Mar 30, 2020 74.29 78.02 74.25 76.81 5,700,551 +3.74(+5.12%)
Mar 27, 2020 70.10 75.92 69.40 73.07 4,217,100 +0.63(+0.87%)
Mar 26, 2020 67.31 73.50 67.01 72.44 4,741,709 +5.10(+7.57%)
Mar 25, 2020 64.83 70.81 64.03 67.34 4,987,274 +1.67(+2.54%)
Mar 24, 2020 62.82 67.41 62.02 65.67 6,514,128 +6.28(+10.57%)
Mar 23, 2020 67.11 67.11 57.79 59.39 8,040,451 -7.83(-11.65%)
Mar 20, 2020 72.02 72.04 66.35 67.22 9,964,200 -4.63(-6.44%)
Mar 19, 2020 79.93 80.02 71.07 71.85 7,854,345 -8.41(-10.48%)
Mar 18, 2020 75.18 80.65 73.48 80.26 6,562,003 -0.22(-0.27%)
Mar 17, 2020 70.26 82.70 70.19 80.48 8,188,609 +11.83(+17.23%)
Mar 16, 2020 71.28 77.00 67.88 68.65 6,506,327 -9.64(-12.31%)
Mar 13, 2020 76.00 78.36 71.32 78.29 7,362,600 +6.98(+9.79%)
Mar 12, 2020 74.50 76.99 69.80 71.31 6,776,827 -7.64(-9.68%)
Mar 11, 2020 81.25 81.45 77.92 78.95 4,258,852 -4.27(-5.13%)
Mar 10, 2020 83.07 84.12 79.06 83.22 4,869,633 +1.89(+2.32%)
Mar 09, 2020 82.36 84.42 79.55 81.33 6,170,488 -5.37(-6.19%)
Mar 06, 2020 84.90 87.09 83.53 86.70 4,520,400 -0.47(-0.54%)
Mar 05, 2020 87.64 88.79 86.17 87.17 3,880,807 -1.86(-2.09%)
Mar 04, 2020 84.23 89.06 84.23 89.03 4,571,572 +5.65(+6.78%)
Mar 03, 2020 83.76 85.94 82.93 83.38 5,624,521 -0.80(-0.95%)
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.