Dominion Resources (NY: D )

79.74 USD -0.42 (-0.52%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 78.67 84.32 78.45 84.18 5,612,303 +6.00(+7.67%)
Feb 28, 2020 79.80 79.80 76.39 78.18 8,247,000 -3.10(-3.81%)
Feb 27, 2020 85.42 85.72 81.19 81.28 4,545,764 -5.49(-6.33%)
Feb 26, 2020 88.20 88.80 86.71 86.77 3,902,002 -1.02(-1.16%)
Feb 25, 2020 89.80 90.14 87.54 87.79 3,879,930 -2.01(-2.24%)
Feb 24, 2020 89.04 90.89 88.85 89.80 4,664,616 +0.42(+0.47%)
Feb 21, 2020 89.05 89.75 88.91 89.38 3,126,300 +0.13(+0.15%)
Feb 20, 2020 87.80 89.32 87.72 89.25 3,034,845 +1.41(+1.61%)
Feb 19, 2020 88.98 89.20 87.66 87.84 2,665,783 -1.14(-1.28%)
Feb 18, 2020 87.89 89.01 87.31 88.98 3,419,494 +1.52(+1.74%)
Feb 14, 2020 86.39 87.61 86.20 87.46 2,881,200 +1.22(+1.41%)
Feb 13, 2020 85.75 86.91 85.75 86.24 3,571,435 +0.46(+0.54%)
Feb 12, 2020 85.00 86.18 84.85 85.78 3,463,842 +0.56(+0.66%)
Feb 11, 2020 85.25 86.22 84.86 85.22 3,759,839 +0.63(+0.74%)
Feb 10, 2020 84.81 85.00 84.21 84.59 2,329,131 -0.22(-0.26%)
Feb 07, 2020 85.44 85.63 84.76 84.81 2,276,600 -0.46(-0.54%)
Feb 06, 2020 85.10 85.69 84.77 85.27 1,594,294 +0.35(+0.41%)
Feb 05, 2020 84.44 85.22 84.12 84.92 2,603,955 +0.36(+0.43%)
Feb 04, 2020 85.99 86.05 84.53 84.56 3,025,778 -1.28(-1.49%)
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.