Skip to main content

Dominion Resources (NY: D )

49.09 +0.57 (+1.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.26 68.71 67.75 67.99 3,406,865 -0.37(-0.54%)
Oct 28, 2021 68.09 68.53 67.94 68.35 2,739,707 +0.31(+0.46%)
Oct 27, 2021 68.74 68.97 68.01 68.04 2,688,135 -0.54(-0.78%)
Oct 26, 2021 68.46 68.58 2,768,289 +0.08(+0.12%)
Oct 25, 2021 68.95 69.18 68.45 68.50 2,516,544 -0.71(-1.02%)
Oct 22, 2021 69.43 69.62 68.95 69.20 2,401,808 +0.00(+0.00%)
Oct 21, 2021 68.74 69.67 68.64 69.20 4,218,881 +0.63(+0.91%)
Oct 20, 2021 67.57 68.82 67.49 68.58 3,791,187 +1.23(+1.82%)
Oct 19, 2021 65.86 67.55 65.57 67.35 5,726,870 +2.92(+4.53%)
Oct 18, 2021 64.86 65.05 64.19 64.43 3,329,899 -1.02(-1.56%)
Oct 15, 2021 66.11 66.12 65.27 65.45 3,036,917 -0.49(-0.75%)
Oct 14, 2021 65.81 66.57 65.55 65.95 3,476,897 +0.25(+0.38%)
Oct 13, 2021 64.93 65.75 64.63 65.69 3,488,066 +0.76(+1.17%)
Oct 12, 2021 64.55 65.25 64.48 64.93 2,480,361 +0.36(+0.55%)
Oct 11, 2021 64.93 65.15 64.33 64.58 3,106,999 -0.52(-0.80%)
Oct 08, 2021 65.95 66.27 65.05 65.09 3,305,820 -1.03(-1.56%)
Oct 07, 2021 66.36 67.20 66.08 66.12 3,367,790 -0.29(-0.43%)
Oct 06, 2021 65.12 66.43 64.75 66.41 4,023,858 +1.24(+1.91%)
Oct 05, 2021 65.61 66.39 65.14 65.17 5,429,219 -0.51(-0.78%)
Oct 04, 2021 65.06 65.86 64.66 65.68 4,514,304 +0.95(+1.47%)
Oct 01, 2021 65.87 65.88 64.62 64.73 4,247,601 -0.65(-1.00%)
Sep 30, 2021 66.79 66.84 65.31 65.38 4,811,629 -1.19(-1.79%)
Sep 29, 2021 65.54 66.99 65.41 66.57 2,920,279 +1.08(+1.65%)
Sep 28, 2021 66.00 66.14 65.20 65.49 3,611,312 -0.60(-0.91%)
Sep 27, 2021 66.91 67.51 66.00 66.09 3,241,072 -0.69(-1.03%)
Sep 24, 2021 66.62 67.16 66.41 66.78 3,448,163 +0.29(+0.43%)
Sep 23, 2021 67.15 67.49 66.36 66.49 4,501,606 -0.52(-0.77%)
Sep 22, 2021 66.75 67.24 66.27 67.01 3,756,175 +0.30(+0.44%)
Sep 21, 2021 66.81 67.46 66.41 66.72 3,592,536 -0.08(-0.12%)
Sep 20, 2021 66.36 67.54 66.09 66.80 5,077,016 +0.43(+0.65%)
Sep 17, 2021 66.93 67.35 66.33 66.37 8,480,467 -0.73(-1.08%)
Sep 16, 2021 67.60 67.95 66.80 67.09 3,933,711 -0.56(-0.82%)
Sep 15, 2021 68.01 68.45 67.61 67.65 3,382,508 -0.54(-0.79%)
Sep 14, 2021 68.69 68.96 67.96 68.18 3,564,712 -0.35(-0.51%)
Sep 13, 2021 69.67 69.21 68.36 68.53 3,499,336 -0.68(-0.98%)
Sep 10, 2021 70.21 70.21 68.97 69.21 3,717,225 -1.04(-1.48%)
Sep 09, 2021 69.46 70.66 69.29 70.25 5,019,547 +0.56(+0.80%)
Sep 08, 2021 68.41 69.95 68.16 69.70 3,610,995 +1.18(+1.73%)
Sep 07, 2021 69.93 69.93 68.46 68.52 4,073,689 -1.67(-2.37%)
Sep 03, 2021 70.65 71.32 69.99 70.18 2,383,706 -0.46(-0.65%)
Sep 02, 2021 70.27 70.74 70.27 70.64 2,315,535 +0.48(+0.69%)
Sep 01, 2021 69.20 70.26 69.12 70.15 3,522,403 +1.01(+1.46%)
Aug 31, 2021 69.18 69.71 68.78 69.14 4,910,019 -0.41(-0.59%)
Aug 30, 2021 69.45 69.83 69.19 69.55 2,417,219 +0.10(+0.14%)
Aug 27, 2021 69.78 69.92 69.30 69.45 3,539,170 -0.23(-0.33%)
Aug 26, 2021 69.60 69.81 69.13 69.68 2,443,173 -0.10(-0.14%)
Aug 25, 2021 69.59 69.91 69.29 69.78 2,952,070 +0.02(+0.03%)
Aug 24, 2021 70.16 70.22 69.60 69.76 3,220,763 -0.39(-0.56%)
Aug 23, 2021 70.96 70.99 70.08 70.15 4,666,859 -0.95(-1.34%)
Aug 20, 2021 70.38 71.14 69.90 71.10 4,213,806 +0.88(+1.25%)
Aug 19, 2021 69.51 70.45 69.18 70.22 4,645,035 +0.96(+1.38%)
Aug 18, 2021 69.83 69.93 68.89 69.27 3,269,716 -0.57(-0.81%)
Aug 17, 2021 69.69 70.00 69.14 69.83 2,529,262 +0.14(+0.20%)
Aug 16, 2021 69.22 70.03 69.02 69.69 3,471,396 +0.67(+0.97%)
Aug 13, 2021 68.81 69.24 68.48 69.03 2,874,077 +0.31(+0.45%)
Aug 12, 2021 68.24 68.84 68.18 68.71 3,586,248 +0.38(+0.56%)
Aug 11, 2021 67.72 68.49 67.63 68.33 4,412,247 +0.44(+0.64%)
Aug 10, 2021 67.55 68.28 67.25 67.90 4,426,555 +0.39(+0.58%)
Aug 09, 2021 67.50 67.68 66.91 67.51 3,412,805 +0.00(+0.00%)
Aug 06, 2021 67.51 67.84 67.16 67.51 3,349,834 -0.07(-0.11%)
Aug 05, 2021 67.20 67.63 66.73 67.58 2,836,120 +0.54(+0.81%)
Aug 04, 2021 66.62 67.07 66.12 67.04 3,192,034 -0.03(-0.04%)
Aug 03, 2021 67.09 67.84 66.73 67.06 3,036,635 +0.13(+0.20%)
Aug 02, 2021 66.62 67.27 66.47 66.93 3,129,458 +0.43(+0.64%)
Jul 30, 2021 67.06 67.68 66.33 66.50 3,759,043 -0.57(-0.85%)
Jul 29, 2021 67.24 67.50 66.66 67.07 2,312,019 -0.20(-0.30%)
Jul 28, 2021 68.21 68.29 66.86 67.28 2,655,457 -0.97(-1.42%)
Jul 27, 2021 66.91 68.64 66.39 68.24 3,589,658 +1.55(+2.32%)
Jul 26, 2021 66.89 66.96 66.30 66.70 3,591,471 -0.20(-0.31%)
Jul 23, 2021 66.26 66.96 65.99 66.90 3,775,871 +0.83(+1.25%)
Jul 22, 2021 66.59 66.75 65.93 66.08 3,734,453 -0.29(-0.44%)
Jul 21, 2021 67.29 67.34 66.34 66.37 3,402,371 -0.84(-1.26%)
Jul 20, 2021 67.51 68.21 67.05 67.21 4,166,899 -0.17(-0.25%)
Jul 19, 2021 68.54 69.40 66.73 67.38 5,983,447 -1.15(-1.68%)
Jul 16, 2021 67.83 68.86 67.51 68.54 3,830,226 +0.91(+1.34%)
Jul 15, 2021 66.72 67.66 66.64 67.63 3,613,700 +0.80(+1.20%)
Jul 14, 2021 66.10 67.10 65.84 66.83 2,996,743 +0.66(+0.99%)
Jul 13, 2021 66.86 67.05 66.00 66.17 2,326,226 -0.93(-1.39%)
Jul 12, 2021 66.84 67.19 66.49 67.11 2,620,411 +0.00(+0.00%)
Jul 09, 2021 67.55 67.57 66.61 67.11 2,435,489 -0.36(-0.53%)
Jul 08, 2021 67.03 67.69 66.89 67.46 2,845,687 +0.28(+0.41%)
Jul 07, 2021 66.80 67.45 66.52 67.19 2,567,920 +0.22(+0.33%)
Jul 06, 2021 66.14 66.98 65.77 66.97 4,010,234 +1.05(+1.59%)
Jul 02, 2021 65.99 66.17 65.42 65.92 2,061,799 +0.09(+0.13%)
Jul 01, 2021 65.45 66.10 64.94 65.83 2,815,622 +0.48(+0.73%)
Jun 30, 2021 65.35 65.59 65.09 65.35 3,173,003 +0.05(+0.08%)
Jun 29, 2021 66.44 66.83 65.12 65.30 3,729,252 -1.54(-2.30%)
Jun 28, 2021 66.88 67.22 66.61 66.83 2,305,549 +0.12(+0.17%)
Jun 25, 2021 66.04 66.73 65.93 66.72 2,779,810 +0.44(+0.67%)
Jun 24, 2021 66.21 66.56 65.83 66.27 3,213,554 +0.05(+0.08%)
Jun 23, 2021 67.00 67.03 65.98 66.22 2,794,499 -0.98(-1.45%)
Jun 22, 2021 67.27 67.81 67.12 67.20 3,078,269 -0.22(-0.33%)
Jun 21, 2021 66.63 67.62 66.26 67.42 4,098,062 +0.96(+1.44%)
Jun 18, 2021 67.88 67.88 66.39 66.46 8,134,798 -1.74(-2.55%)
Jun 17, 2021 67.75 68.62 67.54 68.20 5,077,813 +0.25(+0.37%)
Jun 16, 2021 69.64 69.73 67.91 67.95 4,408,975 -1.44(-2.07%)
Jun 15, 2021 69.55 69.72 69.23 69.39 4,087,704 -0.13(-0.19%)
Jun 14, 2021 68.76 69.55 68.62 69.52 3,779,475 +0.84(+1.23%)
Jun 11, 2021 68.63 68.72 68.16 68.68 2,483,133 -0.12(-0.17%)
Jun 10, 2021 68.14 68.90 67.90 68.79 3,305,627 +0.84(+1.24%)
Jun 09, 2021 67.60 68.06 67.35 67.95 3,244,959 +0.61(+0.91%)
Jun 08, 2021 68.03 68.09 66.87 67.34 4,071,959 -0.53(-0.79%)
Jun 07, 2021 67.95 68.00 67.58 67.87 3,567,549 -0.10(-0.14%)
Jun 04, 2021 68.30 68.61 67.80 67.97 3,779,473 -0.17(-0.25%)
Jun 03, 2021 67.11 68.42 66.89 68.14 4,345,103 +0.84(+1.25%)
Jun 02, 2021 66.74 67.69 66.53 67.29 4,034,802 +0.74(+1.11%)
Jun 01, 2021 67.18 67.29 66.15 66.55 3,871,381 -0.52(-0.77%)
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%)
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%)
Feb 01, 2021 63.86 64.24 63.24 63.45 3,986,570 -0.18(-0.29%)
Jan 29, 2021 63.19 64.23 62.68 63.63 4,961,013 +0.19(+0.30%)
Jan 28, 2021 63.85 64.86 63.42 63.44 3,578,069 -0.36(-0.56%)
Jan 27, 2021 63.94 64.98 63.53 63.79 5,335,044 -0.49(-0.76%)
Jan 26, 2021 64.53 64.58 63.76 64.28 3,887,525 +0.07(+0.11%)
Jan 25, 2021 62.90 64.32 62.79 64.21 4,647,147 +1.11(+1.76%)
Jan 22, 2021 62.28 63.27 62.16 63.11 4,757,335 +0.43(+0.68%)
Jan 21, 2021 62.29 62.87 61.94 62.68 3,648,973 +0.19(+0.31%)
Jan 20, 2021 61.72 62.63 61.51 62.49 4,067,918 +0.54(+0.87%)
Jan 19, 2021 63.03 63.03 61.92 61.94 4,205,023 -0.98(-1.55%)
Jan 15, 2021 61.98 63.10 61.72 62.92 3,903,560 +0.93(+1.49%)
Jan 14, 2021 63.11 63.12 61.98 62.00 3,964,637 -1.07(-1.69%)
Jan 13, 2021 62.63 63.37 62.21 63.06 4,997,879 +0.62(+0.99%)
Jan 12, 2021 63.64 63.73 61.82 62.44 4,351,209 -1.00(-1.57%)
Jan 11, 2021 63.72 64.10 62.88 63.44 3,379,075 -0.46(-0.72%)
Jan 08, 2021 63.98 64.02 63.41 63.90 3,982,717 +0.21(+0.33%)
Jan 07, 2021 65.11 65.30 63.69 63.69 4,725,458 -1.40(-2.15%)
Jan 06, 2021 64.19 65.89 63.64 65.09 4,710,591 +1.36(+2.14%)
Jan 05, 2021 64.69 64.77 63.43 63.73 3,969,837 -0.78(-1.20%)
Jan 04, 2021 65.52 65.52 64.14 64.50 3,408,531 -1.14(-1.74%)
Dec 31, 2020 65.65 65.65 65.65 2,209,977 +1.00(+1.54%)
Dec 30, 2020 64.28 64.89 64.17 64.65 2,209,977 +0.16(+0.24%)
Dec 29, 2020 64.56 65.00 64.14 64.49 4,259,936 +0.16(+0.24%)
Dec 28, 2020 65.03 65.23 64.19 64.34 3,626,459 -0.46(-0.71%)
Dec 24, 2020 64.63 64.87 64.20 64.80 1,219,891 +0.17(+0.26%)
Dec 23, 2020 64.60 65.36 64.48 64.63 3,158,700 +0.47(+0.73%)
Dec 22, 2020 65.04 65.09 64.07 64.16 7,162,584 -0.89(-1.37%)
Dec 21, 2020 65.10 65.30 64.44 65.05 8,008,755 -0.74(-1.13%)
Dec 18, 2020 66.02 66.48 65.53 65.79 17,383,994 -0.49(-0.74%)
Dec 17, 2020 66.47 66.94 66.11 66.28 5,098,154 +0.66(+1.01%)
Dec 16, 2020 66.58 67.01 65.60 65.62 5,444,021 -0.27(-0.41%)
Dec 15, 2020 65.55 66.07 65.05 65.89 4,487,482 +0.88(+1.36%)
Dec 14, 2020 65.80 65.92 64.93 65.01 4,758,473 -0.38(-0.59%)
Dec 11, 2020 64.52 65.51 64.52 65.39 4,459,608 +0.52(+0.79%)
Dec 10, 2020 65.48 65.73 64.56 64.88 7,359,330 +0.02(+0.03%)
Dec 09, 2020 65.13 65.33 63.86 64.86 9,176,275 -0.44(-0.67%)
Dec 08, 2020 66.01 66.17 65.11 65.30 10,022,004 -1.17(-1.76%)
Dec 07, 2020 66.06 66.66 65.78 66.47 7,206,222 +0.23(+0.34%)
Dec 04, 2020 68.48 68.76 66.14 66.24 7,145,224 -2.20(-3.21%)
Dec 03, 2020 69.33 69.53 68.30 68.44 3,955,195 -1.09(-1.57%)
Dec 02, 2020 69.32 69.86 68.79 69.53 4,237,412 +0.10(+0.15%)
Dec 01, 2020 68.64 70.25 68.50 69.43 7,343,893 +1.45(+2.13%)
Nov 30, 2020 68.32 69.12 67.90 67.98 9,719,774 -0.48(-0.70%)
Nov 27, 2020 68.79 68.92 67.88 68.46 2,370,868 -0.32(-0.47%)
Nov 25, 2020 69.14 69.39 67.86 68.78 4,487,492 +0.03(+0.04%)
Nov 24, 2020 69.02 69.27 68.50 68.75 6,073,204 +0.29(+0.42%)
Nov 23, 2020 68.31 68.92 67.85 68.46 6,677,460 +0.35(+0.51%)
Nov 20, 2020 69.02 69.76 68.03 68.12 5,690,014 -0.96(-1.39%)
Nov 19, 2020 70.07 70.15 68.83 69.08 7,097,307 -1.26(-1.79%)
Nov 18, 2020 73.17 73.19 70.17 70.34 5,868,123 -2.56(-3.52%)
Nov 17, 2020 73.90 74.61 72.83 72.90 4,408,427 -1.65(-2.21%)
Nov 16, 2020 74.48 74.68 73.70 74.54 4,268,618 +0.99(+1.34%)
Nov 13, 2020 73.77 74.23 73.38 73.56 3,203,801 +0.30(+0.41%)
Nov 12, 2020 73.85 74.13 72.58 73.25 4,141,766 -0.95(-1.28%)
Nov 11, 2020 74.48 75.20 73.83 74.21 3,003,265 -0.07(-0.09%)
Nov 10, 2020 73.25 74.48 72.88 74.28 5,111,879 +1.51(+2.07%)
Nov 09, 2020 74.15 75.31 72.68 72.77 5,522,203 +0.28(+0.38%)
Nov 06, 2020 72.20 73.61 71.83 72.49 4,679,965 +0.48(+0.67%)
Nov 05, 2020 71.24 73.23 70.95 72.01 4,866,487 +0.38(+0.53%)
Nov 04, 2020 71.80 73.70 71.54 71.63 4,350,891 -0.18(-0.25%)
Nov 03, 2020 71.70 72.97 71.19 71.81 5,254,952 +1.08(+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.