Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.15 66.85 65.92 66.60 4,367,461 +0.89(+1.35%)
Sep 29, 2020 66.12 66.57 65.39 65.71 4,176,336 +0.55(+0.84%)
Sep 28, 2020 65.07 66.17 65.02 65.17 3,646,475 +0.15(+0.23%)
Sep 25, 2020 63.97 65.06 63.95 65.01 3,258,171 +0.62(+0.97%)
Sep 24, 2020 64.27 65.01 63.54 64.39 3,851,218 +0.03(+0.05%)
Sep 23, 2020 65.36 65.54 64.27 64.36 6,444,161 -1.04(-1.59%)
Sep 22, 2020 65.92 66.79 65.23 65.39 5,619,753 -0.40(-0.60%)
Sep 21, 2020 65.58 66.06 64.86 65.79 7,214,497 +0.01(+0.01%)
Sep 18, 2020 66.81 67.63 65.55 65.78 7,690,336 -1.57(-2.33%)
Sep 17, 2020 68.59 69.21 67.04 67.35 5,992,623 -1.50(-2.18%)
Sep 16, 2020 68.39 69.32 68.18 68.85 4,509,914 +0.59(+0.87%)
Sep 15, 2020 68.29 69.54 67.93 68.26 4,678,965 +0.14(+0.21%)
Sep 14, 2020 67.53 68.46 67.38 68.12 4,073,793 +0.92(+1.37%)
Sep 11, 2020 66.57 67.49 66.35 67.20 4,522,709 +0.77(+1.16%)
Sep 10, 2020 66.87 67.25 66.02 66.43 4,425,828 -0.77(-1.14%)
Sep 09, 2020 66.50 68.03 66.41 67.20 5,945,114 +1.22(+1.84%)
Sep 08, 2020 66.01 66.42 65.22 65.98 3,724,517 -0.20(-0.31%)
Sep 04, 2020 66.79 66.99 65.54 66.19 3,925,046 -0.46(-0.70%)
Sep 03, 2020 66.52 67.29 66.12 66.65 5,402,353 +0.28(+0.42%)
Sep 02, 2020 65.06 66.87 65.03 66.37 4,612,284 +1.48(+2.29%)
Sep 01, 2020 64.76 65.32 64.60 64.89 4,030,463 -0.52(-0.79%)
Aug 31, 2020 65.04 65.87 64.91 65.41 5,367,115 +0.35(+0.54%)
Aug 28, 2020 65.04 65.18 64.50 65.05 3,588,656 +0.02(+0.03%)
Aug 27, 2020 65.44 65.80 64.92 65.04 4,005,078 -0.07(-0.10%)
Aug 26, 2020 65.11 65.46 64.70 65.10 3,248,382 -0.35(-0.54%)
Aug 25, 2020 66.08 66.08 65.18 65.45 3,040,505 -0.50(-0.76%)
Aug 24, 2020 65.62 66.00 65.12 65.96 2,487,305 +0.38(+0.58%)
Aug 21, 2020 64.86 65.72 64.51 65.57 4,573,878 +0.78(+1.21%)
Aug 20, 2020 64.71 65.28 64.63 64.79 2,918,543 -0.20(-0.31%)
Aug 19, 2020 65.33 65.44 64.85 64.99 3,071,788 -0.20(-0.31%)
Aug 18, 2020 65.61 65.88 64.85 65.19 4,102,458 -0.42(-0.64%)
Aug 17, 2020 65.41 66.12 65.12 65.61 3,296,926 -0.14(-0.22%)
Aug 14, 2020 66.11 66.26 65.56 65.75 2,479,306 -0.38(-0.58%)
Aug 13, 2020 65.91 66.36 65.70 66.13 3,187,273 -0.23(-0.34%)
Aug 12, 2020 65.71 67.13 65.59 66.36 4,701,705 +0.85(+1.30%)
Aug 11, 2020 66.98 67.14 65.39 65.50 4,739,380 -1.30(-1.95%)
Aug 10, 2020 67.31 67.47 66.61 66.81 3,824,318 -0.42(-0.62%)
Aug 07, 2020 66.05 67.62 66.02 67.22 4,169,835 +0.83(+1.24%)
Aug 06, 2020 66.17 66.61 65.83 66.40 3,262,423 -0.07(-0.10%)
Aug 05, 2020 67.54 67.54 65.84 66.46 3,768,613 -0.98(-1.45%)
Aug 04, 2020 66.80 67.74 66.75 67.44 3,678,064 +0.46(+0.68%)
Aug 03, 2020 67.36 67.52 66.26 66.98 2,824,948 -0.58(-0.86%)
Jul 31, 2020 68.04 68.53 66.61 67.56 5,808,315 -0.41(-0.60%)
Jul 30, 2020 68.31 68.43 67.47 67.97 4,320,976 -0.62(-0.90%)
Jul 29, 2020 68.47 68.94 68.05 68.59 3,537,357 +0.17(+0.24%)
Jul 28, 2020 66.87 68.81 66.71 68.42 5,435,520 +1.53(+2.29%)
Jul 27, 2020 67.16 67.71 66.36 66.89 3,122,743 -0.16(-0.24%)
Jul 24, 2020 67.34 68.31 66.79 67.05 5,171,608 -0.15(-0.22%)
Jul 23, 2020 66.41 67.73 66.26 67.20 5,802,422 +0.87(+1.31%)
Jul 22, 2020 64.99 66.65 64.45 66.33 5,748,344 +1.12(+1.71%)
Jul 21, 2020 64.79 65.78 64.57 65.21 3,886,801 +0.55(+0.85%)
Jul 20, 2020 65.20 65.45 64.35 64.66 3,956,091 -0.86(-1.31%)
Jul 17, 2020 64.30 65.96 64.24 65.52 5,719,327 +1.36(+2.12%)
Jul 16, 2020 62.95 64.35 62.86 64.16 5,765,432 +1.25(+1.99%)
Jul 15, 2020 62.24 63.23 61.63 62.91 6,946,188 +1.28(+2.07%)
Jul 14, 2020 61.70 62.10 61.15 61.64 5,842,207 +0.20(+0.33%)
Jul 13, 2020 61.39 61.99 61.07 61.44 6,054,053 +0.08(+0.14%)
Jul 10, 2020 61.17 62.03 60.86 61.35 5,959,546 -0.16(-0.26%)
Jul 09, 2020 62.22 62.26 60.92 61.51 7,223,830 -1.21(-1.93%)
Jul 08, 2020 61.72 63.13 61.54 62.72 7,867,645 +0.83(+1.35%)
Jul 07, 2020 59.84 62.24 59.62 61.89 15,490,677 +0.53(+0.86%)
Jul 06, 2020 66.20 67.44 61.13 61.36 32,173,048 -7.59(-11.00%)
Jul 02, 2020 69.08 69.62 68.80 68.95 1,861,908 +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.