Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 69.88 70.42 69.42 70.39 3,675,577 +0.78(+1.11%)
Apr 29, 2021 68.53 69.64 68.47 69.61 3,396,964 +1.22(+1.78%)
Apr 28, 2021 69.13 69.23 68.39 68.39 3,932,343 -0.57(-0.83%)
Apr 27, 2021 69.15 69.30 68.77 68.97 2,599,905 -0.34(-0.50%)
Apr 26, 2021 70.06 70.07 69.15 69.31 3,032,059 -0.62(-0.88%)
Apr 23, 2021 69.95 70.16 69.52 69.93 3,727,568 -0.04(-0.05%)
Apr 22, 2021 70.46 70.98 69.86 69.96 3,492,846 -0.69(-0.97%)
Apr 21, 2021 71.13 71.22 70.48 70.65 5,218,163 +0.08(+0.11%)
Apr 20, 2021 69.53 70.95 69.31 70.57 4,519,526 +1.21(+1.74%)
Apr 19, 2021 69.61 69.79 68.97 69.36 3,356,487 -0.13(-0.19%)
Apr 16, 2021 69.31 69.77 69.16 69.50 4,138,047 +0.51(+0.74%)
Apr 15, 2021 68.19 69.10 68.09 68.99 4,180,430 +0.78(+1.15%)
Apr 14, 2021 67.98 68.38 67.69 68.20 3,345,113 -0.04(-0.06%)
Apr 13, 2021 66.95 68.48 66.79 68.25 4,003,763 +1.07(+1.59%)
Apr 12, 2021 67.35 67.88 67.06 67.18 2,720,387 -0.04(-0.05%)
Apr 09, 2021 67.35 67.61 66.99 67.21 2,355,484 +0.08(+0.12%)
Apr 08, 2021 67.51 67.86 67.06 67.14 2,979,254 -0.01(-0.01%)
Apr 07, 2021 67.31 67.63 66.82 67.14 3,473,932 -0.14(-0.21%)
Apr 06, 2021 66.99 67.37 66.62 67.28 2,779,499 -0.03(-0.04%)
Apr 05, 2021 66.69 67.64 66.61 67.31 3,308,846 +0.61(+0.91%)
Apr 01, 2021 66.81 66.81 65.96 66.70 2,986,414 -0.21(-0.32%)
Mar 31, 2021 66.26 67.06 66.18 66.91 3,913,851 +0.38(+0.57%)
Mar 30, 2021 67.05 67.19 66.16 66.54 3,021,750 -1.03(-1.53%)
Mar 29, 2021 66.54 68.09 66.53 67.57 4,794,672 +0.81(+1.21%)
Mar 26, 2021 66.25 66.84 65.71 66.76 4,101,608 +0.49(+0.74%)
Mar 25, 2021 65.84 67.10 65.44 66.26 4,892,767 +0.93(+1.43%)
Mar 24, 2021 64.87 65.82 64.78 65.33 2,701,192 -0.02(-0.03%)
Mar 23, 2021 64.84 65.66 64.62 65.35 3,684,540 +0.60(+0.93%)
Mar 22, 2021 64.66 65.13 64.25 64.75 3,821,368 +0.13(+0.20%)
Mar 19, 2021 64.72 65.31 64.10 64.62 10,319,407 -0.13(-0.20%)
Mar 18, 2021 64.65 65.08 64.11 64.75 3,537,083 +0.29(+0.45%)
Mar 17, 2021 65.54 65.54 64.40 64.46 4,263,519 -0.99(-1.51%)
Mar 16, 2021 65.26 65.87 65.05 65.44 4,662,921 -0.22(-0.34%)
Mar 15, 2021 64.76 65.75 64.76 65.66 3,648,266 +0.88(+1.36%)
Mar 12, 2021 64.23 65.08 64.00 64.78 3,946,770 +0.98(+1.53%)
Mar 11, 2021 64.22 64.83 63.72 63.81 3,572,273 -0.69(-1.07%)
Mar 10, 2021 64.26 65.11 64.05 64.49 5,515,650 +0.24(+0.37%)
Mar 09, 2021 63.60 64.64 63.34 64.25 6,840,962 +0.83(+1.31%)
Mar 08, 2021 61.66 64.31 61.41 63.43 12,655,093 +1.89(+3.06%)
Mar 05, 2021 60.39 61.75 59.81 61.54 9,176,060 +1.64(+2.74%)
Mar 04, 2021 60.74 61.51 59.77 59.90 6,470,145 -0.84(-1.38%)
Mar 03, 2021 60.58 61.18 60.04 60.74 5,743,624 -0.19(-0.32%)
Mar 02, 2021 61.11 61.33 60.25 60.93 4,575,271 -0.11(-0.19%)
Mar 01, 2021 60.59 61.60 60.41 61.05 4,550,039 +1.41(+2.36%)
Feb 26, 2021 61.71 62.04 59.53 59.64 8,678,308 -2.02(-3.27%)
Feb 25, 2021 62.13 62.62 61.59 61.66 4,211,704 -0.47(-0.76%)
Feb 24, 2021 62.74 62.89 61.92 62.13 4,352,240 -0.76(-1.21%)
Feb 23, 2021 62.70 63.54 62.26 62.89 5,293,772 +0.76(+1.22%)
Feb 22, 2021 62.10 62.30 61.46 62.13 5,621,164 +0.02(+0.03%)
Feb 19, 2021 63.52 63.53 62.04 62.11 3,791,869 -1.36(-2.15%)
Feb 18, 2021 62.99 64.13 62.91 63.47 4,202,042 +0.28(+0.44%)
Feb 17, 2021 62.01 63.24 61.92 63.19 4,280,924 +1.10(+1.77%)
Feb 16, 2021 62.67 62.78 61.85 62.09 5,187,650 -0.65(-1.03%)
Feb 12, 2021 63.48 64.58 62.52 62.74 5,574,338 -1.04(-1.63%)
Feb 11, 2021 63.73 64.16 63.54 63.78 3,151,467 -0.03(-0.04%)
Feb 10, 2021 64.22 64.27 63.40 63.80 4,294,843 -0.02(-0.03%)
Feb 09, 2021 64.59 64.74 63.74 63.82 2,644,042 -0.63(-0.98%)
Feb 08, 2021 64.28 64.48 63.92 64.45 3,446,073 +0.08(+0.12%)
Feb 05, 2021 63.67 64.70 63.35 64.37 3,449,809 +0.92(+1.44%)
Feb 04, 2021 63.33 63.69 62.97 63.45 2,487,623 +0.10(+0.17%)
Feb 03, 2021 63.29 63.70 63.15 63.35 3,499,322 -0.17(-0.27%)
Feb 02, 2021 63.44 64.33 62.97 63.52 4,491,639 +0.08(+0.12%)
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.