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 (%)
Jan 29, 2021 61.66 62.67 61.15 62.08 5,084,647 +0.19(+0.30%)
Jan 28, 2021 62.29 63.28 61.88 61.89 3,667,239 -0.35(-0.56%)
Jan 27, 2021 62.39 63.40 61.99 62.24 5,467,999 -0.48(-0.76%)
Jan 26, 2021 62.96 63.01 62.21 62.72 3,984,406 +0.07(+0.11%)
Jan 25, 2021 61.38 62.75 61.26 62.65 4,762,960 +1.08(+1.76%)
Jan 22, 2021 60.77 61.73 60.65 61.57 4,875,893 +0.42(+0.68%)
Jan 21, 2021 60.78 61.34 60.44 61.15 3,739,909 +0.19(+0.31%)
Jan 20, 2021 60.22 61.10 60.01 60.97 4,169,295 +0.53(+0.87%)
Jan 19, 2021 61.49 61.49 60.41 60.44 4,309,817 -0.95(-1.55%)
Jan 15, 2021 60.47 61.56 60.22 61.39 4,000,841 +0.90(+1.49%)
Jan 14, 2021 61.57 61.59 60.47 60.49 4,063,440 -1.04(-1.69%)
Jan 13, 2021 61.11 61.83 60.70 61.53 5,122,432 +0.60(+0.99%)
Jan 12, 2021 62.09 62.18 60.32 60.92 4,459,647 -0.97(-1.57%)
Jan 11, 2021 62.17 62.54 61.35 61.89 3,463,286 -0.45(-0.72%)
Jan 08, 2021 62.42 62.47 61.87 62.35 4,081,971 +0.20(+0.33%)
Jan 07, 2021 63.53 63.71 62.14 62.14 4,843,222 -1.36(-2.15%)
Jan 06, 2021 62.63 64.29 62.09 63.50 4,827,984 +1.33(+2.14%)
Jan 05, 2021 63.11 63.20 61.89 62.18 4,068,770 -0.76(-1.20%)
Jan 04, 2021 63.93 63.93 62.58 62.93 3,493,475 -1.12(-1.74%)
Dec 31, 2020 64.05 64.05 64.05 2,265,052 +0.97(+1.54%)
Dec 30, 2020 62.72 63.32 62.61 63.08 2,265,052 +0.15(+0.24%)
Dec 29, 2020 62.99 63.42 62.58 62.93 4,366,098 +0.15(+0.24%)
Dec 28, 2020 63.45 63.64 62.63 62.77 3,716,835 -0.45(-0.71%)
Dec 24, 2020 63.06 63.29 62.64 63.22 1,250,292 +0.16(+0.26%)
Dec 23, 2020 63.03 63.77 62.92 63.06 3,237,418 +0.46(+0.73%)
Dec 22, 2020 63.46 63.50 62.51 62.60 7,341,084 -0.87(-1.37%)
Dec 21, 2020 63.51 63.71 62.87 63.47 8,208,342 -0.72(-1.13%)
Dec 18, 2020 64.42 64.87 63.94 64.19 17,817,224 -0.48(-0.74%)
Dec 17, 2020 64.85 65.31 64.50 64.67 5,225,206 +0.65(+1.01%)
Dec 16, 2020 64.96 65.38 64.01 64.02 5,579,692 -0.26(-0.41%)
Dec 15, 2020 63.96 64.47 63.47 64.29 4,599,316 +0.86(+1.36%)
Dec 14, 2020 64.20 64.32 63.35 63.43 4,877,059 -0.37(-0.59%)
Dec 11, 2020 62.95 63.91 62.95 63.80 4,570,746 +0.50(+0.79%)
Dec 10, 2020 63.89 64.13 62.99 63.30 7,542,733 +0.02(+0.03%)
Dec 09, 2020 63.55 63.74 62.31 63.28 9,404,959 -0.43(-0.67%)
Dec 08, 2020 64.41 64.56 63.53 63.71 10,271,764 -1.14(-1.76%)
Dec 07, 2020 64.46 65.04 64.18 64.85 7,385,810 +0.22(+0.34%)
Dec 04, 2020 66.82 67.09 64.53 64.63 7,323,292 -2.15(-3.21%)
Dec 03, 2020 67.64 67.84 66.64 66.77 4,053,763 -1.06(-1.57%)
Dec 02, 2020 67.64 68.16 67.11 67.84 4,343,014 +0.10(+0.15%)
Dec 01, 2020 66.97 68.54 66.83 67.74 7,526,911 +1.41(+2.13%)
Nov 30, 2020 66.66 67.44 66.25 66.33 9,962,001 -0.46(-0.70%)
Nov 27, 2020 67.11 67.24 66.23 66.79 2,429,953 -0.31(-0.47%)
Nov 25, 2020 67.46 67.70 66.21 67.10 4,599,325 +0.03(+0.04%)
Nov 24, 2020 67.34 67.59 66.83 67.08 6,224,555 +0.28(+0.42%)
Nov 23, 2020 66.65 67.24 66.20 66.80 6,843,870 +0.34(+0.51%)
Nov 20, 2020 67.34 68.07 66.38 66.46 5,831,816 -0.94(-1.39%)
Nov 19, 2020 68.36 68.45 67.16 67.40 7,274,180 -1.23(-1.79%)
Nov 18, 2020 71.39 71.41 68.46 68.63 6,014,363 -2.50(-3.52%)
Nov 17, 2020 72.11 72.79 71.06 71.13 4,518,290 -1.61(-2.21%)
Nov 16, 2020 72.67 72.87 71.91 72.73 4,374,997 +0.96(+1.34%)
Nov 13, 2020 71.97 72.43 71.59 71.77 3,283,643 +0.30(+0.41%)
Nov 12, 2020 72.06 72.33 70.81 71.47 4,244,983 -0.93(-1.28%)
Nov 11, 2020 72.67 73.37 72.03 72.40 3,078,110 -0.07(-0.09%)
Nov 10, 2020 71.47 72.66 71.11 72.47 5,239,273 +1.47(+2.07%)
Nov 09, 2020 72.34 73.48 70.91 71.00 5,659,822 +0.27(+0.38%)
Nov 06, 2020 70.44 71.82 70.09 70.73 4,796,595 +0.47(+0.67%)
Nov 05, 2020 69.50 71.45 69.23 70.26 4,987,765 +0.37(+0.53%)
Nov 04, 2020 70.05 71.90 69.80 69.88 4,459,320 -0.18(-0.25%)
Nov 03, 2020 69.95 71.19 69.46 70.06 5,385,911 +1.06(+1.53%)
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.