Skip to main content

Dominion Resources (NY: D )

49.27 +0.75 (+1.56%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.90 67.24 66.77 67.07 5,344,432 +0.57(+0.86%)
May 27, 2021 66.90 67.08 66.39 66.50 6,697,712 -0.41(-0.61%)
May 26, 2021 66.91 67.16 66.47 66.91 3,892,224 -0.05(-0.08%)
May 25, 2021 67.81 67.92 66.48 66.96 6,111,035 -0.95(-1.40%)
May 24, 2021 69.13 69.22 67.89 67.91 4,194,415 -1.00(-1.46%)
May 21, 2021 68.27 68.95 68.14 68.91 6,212,075 +0.87(+1.28%)
May 20, 2021 67.89 68.68 67.65 68.04 3,848,990 +0.23(+0.34%)
May 19, 2021 67.85 68.02 67.17 67.81 3,847,052 -0.16(-0.23%)
May 18, 2021 68.10 68.39 67.66 67.97 4,321,848 -0.45(-0.66%)
May 17, 2021 68.87 69.45 68.37 68.42 3,542,294 -0.35(-0.51%)
May 14, 2021 69.28 69.72 68.76 68.77 3,784,989 -0.27(-0.40%)
May 13, 2021 67.96 69.59 67.67 69.05 3,175,210 +1.09(+1.61%)
May 12, 2021 69.25 69.28 67.91 67.95 3,688,291 -1.31(-1.89%)
May 11, 2021 70.33 70.61 68.98 69.27 5,161,041 -0.73(-1.04%)
May 10, 2021 69.34 70.44 68.99 70.00 4,816,095 +0.89(+1.29%)
May 07, 2021 69.14 69.79 68.75 69.11 3,032,543 -0.03(-0.04%)
May 06, 2021 68.91 69.28 68.35 69.13 3,810,660 +0.47(+0.68%)
May 05, 2021 68.72 69.96 68.22 68.67 4,732,710 -1.29(-1.84%)
May 04, 2021 70.75 70.96 69.59 69.95 4,190,769 -0.85(-1.19%)
May 03, 2021 70.39 71.43 70.28 70.80 3,519,609 +0.41(+0.59%)
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%)
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.