Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 64.86 65.42 64.69 64.98 4,024,498 -0.52(-0.79%)
Aug 31, 2020 65.13 65.97 65.01 65.50 5,359,171 +0.35(+0.54%)
Aug 28, 2020 65.13 65.28 64.60 65.15 3,583,344 +0.02(+0.03%)
Aug 27, 2020 65.54 65.89 65.02 65.13 3,999,150 -0.07(-0.10%)
Aug 26, 2020 65.21 65.56 64.79 65.20 3,243,574 -0.35(-0.53%)
Aug 25, 2020 66.18 66.18 65.28 65.55 3,036,005 -0.50(-0.76%)
Aug 24, 2020 65.72 66.09 65.22 66.05 2,483,624 +0.38(+0.59%)
Aug 21, 2020 64.96 65.82 64.61 65.67 4,567,109 +0.78(+1.21%)
Aug 20, 2020 64.81 65.38 64.73 64.88 2,914,223 -0.20(-0.31%)
Aug 19, 2020 65.43 65.54 64.95 65.08 3,067,241 -0.20(-0.31%)
Aug 18, 2020 65.70 65.98 64.95 65.28 4,096,387 -0.42(-0.64%)
Aug 17, 2020 65.50 66.22 65.22 65.70 3,292,046 -0.14(-0.22%)
Aug 14, 2020 66.21 66.36 65.65 65.84 2,475,637 -0.38(-0.58%)
Aug 13, 2020 66.01 66.45 65.79 66.23 3,182,555 -0.23(-0.34%)
Aug 12, 2020 65.80 67.23 65.69 66.45 4,694,747 +0.85(+1.30%)
Aug 11, 2020 67.08 67.24 65.49 65.60 4,732,366 -1.30(-1.95%)
Aug 10, 2020 67.41 67.57 66.71 66.90 3,818,657 -0.42(-0.62%)
Aug 07, 2020 66.14 67.72 66.12 67.32 4,163,664 +0.83(+1.24%)
Aug 06, 2020 66.27 66.70 65.93 66.50 3,257,595 -0.07(-0.10%)
Aug 05, 2020 67.64 67.64 65.94 66.56 3,763,035 -0.98(-1.45%)
Aug 04, 2020 66.90 67.84 66.85 67.54 3,672,621 +0.46(+0.68%)
Aug 03, 2020 67.46 67.62 66.35 67.08 2,820,767 -0.58(-0.86%)
Jul 31, 2020 68.14 68.63 66.71 67.66 5,799,718 -0.41(-0.60%)
Jul 30, 2020 68.42 68.53 67.57 68.07 4,314,581 -0.62(-0.90%)
Jul 29, 2020 68.57 69.04 68.15 68.69 3,532,122 +0.17(+0.24%)
Jul 28, 2020 66.97 68.91 66.80 68.52 5,427,476 +1.54(+2.29%)
Jul 27, 2020 67.26 67.81 66.46 66.99 3,118,122 -0.16(-0.24%)
Jul 24, 2020 67.44 68.42 66.89 67.15 5,163,954 -0.15(-0.22%)
Jul 23, 2020 66.51 67.83 66.36 67.30 5,793,835 +0.87(+1.31%)
Jul 22, 2020 65.08 66.75 64.55 66.43 5,739,836 +1.12(+1.71%)
Jul 21, 2020 64.88 65.88 64.67 65.31 3,881,048 +0.55(+0.85%)
Jul 20, 2020 65.29 65.55 64.44 64.76 3,950,236 -0.86(-1.31%)
Jul 17, 2020 64.40 66.05 64.33 65.62 5,710,862 +1.36(+2.12%)
Jul 16, 2020 63.04 64.44 62.95 64.26 5,756,899 +1.25(+1.99%)
Jul 15, 2020 62.34 63.32 61.72 63.01 6,935,908 +1.28(+2.07%)
Jul 14, 2020 61.79 62.20 61.24 61.73 5,833,560 +0.20(+0.33%)
Jul 13, 2020 61.48 62.08 61.16 61.53 6,045,093 +0.08(+0.14%)
Jul 10, 2020 61.26 62.12 60.95 61.44 5,950,726 -0.16(-0.26%)
Jul 09, 2020 62.31 62.35 61.01 61.60 7,213,139 -1.21(-1.93%)
Jul 08, 2020 61.81 63.22 61.64 62.81 7,856,001 +0.84(+1.35%)
Jul 07, 2020 59.92 62.34 59.71 61.98 15,467,751 +0.53(+0.86%)
Jul 06, 2020 66.30 67.54 61.22 61.45 32,125,432 -7.60(-11.00%)
Jul 02, 2020 69.18 69.73 68.90 69.05 1,859,152 +0.28(+0.41%)
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.