Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 65.93 66.07 64.62 65.20 3,720,611 -1.30(-1.96%)
Apr 29, 2020 68.11 68.11 65.92 66.50 3,237,841 -0.51(-0.76%)
Apr 28, 2020 67.34 68.28 66.67 67.01 3,037,561 +0.63(+0.96%)
Apr 27, 2020 66.13 66.85 65.93 66.37 2,853,027 +0.51(+0.77%)
Apr 24, 2020 65.67 66.20 64.73 65.87 2,852,078 +0.85(+1.31%)
Apr 23, 2020 66.37 66.63 64.70 65.01 2,995,440 -1.55(-2.32%)
Apr 22, 2020 66.00 67.20 65.61 66.56 3,422,076 +1.80(+2.78%)
Apr 21, 2020 65.85 66.20 64.33 64.76 3,504,178 -2.11(-3.16%)
Apr 20, 2020 68.38 68.73 66.70 66.87 3,985,233 -2.03(-2.94%)
Apr 17, 2020 67.42 69.27 66.69 68.90 3,346,215 +2.91(+4.41%)
Apr 16, 2020 68.02 68.37 65.96 65.99 4,286,595 -1.45(-2.16%)
Apr 15, 2020 68.29 68.45 67.12 67.45 3,516,671 -1.89(-2.72%)
Apr 14, 2020 68.98 69.46 67.91 69.33 4,011,290 +2.10(+3.13%)
Apr 13, 2020 68.13 68.61 66.29 67.23 3,242,326 -1.74(-2.52%)
Apr 09, 2020 66.47 69.86 66.47 68.97 6,481,738 +2.85(+4.31%)
Apr 08, 2020 62.62 66.70 62.20 66.12 4,604,036 +4.04(+6.51%)
Apr 07, 2020 63.93 64.45 61.83 62.08 5,038,672 -0.57(-0.90%)
Apr 06, 2020 60.49 63.49 60.49 62.65 5,987,319 +3.85(+6.56%)
Apr 03, 2020 59.56 60.39 58.01 58.79 4,008,691 -1.28(-2.13%)
Apr 02, 2020 58.20 61.35 57.95 60.07 4,179,586 +0.96(+1.62%)
Apr 01, 2020 58.37 59.87 57.35 59.11 5,183,005 -1.91(-3.13%)
Mar 31, 2020 63.96 64.43 60.78 61.02 5,366,529 -3.91(-6.01%)
Mar 30, 2020 62.80 65.95 62.76 64.93 6,743,714 +3.16(+5.12%)
Mar 27, 2020 59.26 64.18 58.66 61.77 4,988,801 +0.53(+0.87%)
Mar 26, 2020 56.90 62.13 56.64 61.23 5,609,410 +4.31(+7.57%)
Mar 25, 2020 54.80 59.86 54.13 56.92 5,899,912 +1.41(+2.54%)
Mar 24, 2020 53.10 56.98 52.43 55.51 7,706,170 +5.31(+10.57%)
Mar 23, 2020 56.73 56.73 48.85 50.20 9,511,800 -6.62(-11.65%)
Mar 20, 2020 60.88 60.90 56.09 56.82 11,787,582 -3.91(-6.44%)
Mar 19, 2020 67.57 67.64 60.08 60.74 9,291,638 -7.11(-10.48%)
Mar 18, 2020 63.55 68.17 62.11 67.84 7,762,805 -0.19(-0.27%)
Mar 17, 2020 59.39 69.91 59.33 68.03 9,687,070 +10.00(+17.23%)
Mar 16, 2020 60.25 65.09 57.38 58.03 7,696,941 -8.15(-12.31%)
Mar 13, 2020 64.24 66.24 60.29 66.18 8,709,907 +5.90(+9.79%)
Mar 12, 2020 62.98 65.08 59.00 60.28 8,016,941 -6.46(-9.68%)
Mar 11, 2020 68.68 68.85 65.87 66.74 5,038,193 -3.61(-5.13%)
Mar 10, 2020 70.22 71.11 66.83 70.35 5,760,743 +1.60(+2.32%)
Mar 09, 2020 69.62 71.36 67.24 68.75 7,299,646 -4.54(-6.19%)
Mar 06, 2020 71.77 73.62 70.61 73.29 5,347,603 -0.40(-0.54%)
Mar 05, 2020 74.08 75.06 72.84 73.69 4,590,969 -1.57(-2.09%)
Mar 04, 2020 71.20 75.28 71.20 75.26 5,408,139 +4.78(+6.78%)
Mar 03, 2020 70.80 72.65 70.10 70.48 6,653,771 -0.68(-0.95%)
Mar 02, 2020 66.50 71.28 66.31 71.16 6,639,317 +5.07(+7.67%)
Feb 28, 2020 67.46 67.46 64.57 66.09 9,756,146 -2.62(-3.81%)
Feb 27, 2020 72.21 72.46 68.63 68.71 5,377,608 -3.85(-5.30%)
Feb 26, 2020 73.75 74.25 72.51 72.55 4,666,596 -0.85(-1.16%)
Feb 25, 2020 75.09 75.37 73.20 73.41 4,640,199 -1.68(-2.24%)
Feb 24, 2020 74.45 76.00 74.29 75.09 5,578,643 +0.35(+0.47%)
Feb 21, 2020 74.46 75.05 74.34 74.74 3,738,895 +0.11(+0.15%)
Feb 20, 2020 73.41 74.69 73.35 74.63 3,629,520 +1.18(+1.61%)
Feb 19, 2020 74.40 74.59 73.30 73.45 3,188,141 -0.95(-1.28%)
Feb 18, 2020 73.49 74.43 73.00 74.40 4,089,541 +1.27(+1.74%)
Feb 14, 2020 72.24 73.26 72.08 73.13 3,445,768 +1.02(+1.41%)
Feb 13, 2020 71.70 72.67 71.70 72.11 4,271,254 +0.38(+0.54%)
Feb 12, 2020 71.07 72.06 70.95 71.73 4,142,579 +0.47(+0.66%)
Feb 11, 2020 71.28 72.09 70.96 71.26 4,496,576 +0.53(+0.74%)
Feb 10, 2020 70.91 71.07 70.41 70.73 2,785,522 -0.18(-0.26%)
Feb 07, 2020 71.44 71.60 70.87 70.91 2,722,697 -0.38(-0.54%)
Feb 06, 2020 71.16 71.65 70.88 71.30 1,906,694 +0.29(+0.41%)
Feb 05, 2020 70.61 71.26 70.34 71.01 3,114,197 +0.30(+0.43%)
Feb 04, 2020 71.90 71.95 70.68 70.71 3,618,676 -1.07(-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.