Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 58.20 58.79 58.03 58.76 6,843,043 +0.59(+1.02%)
Nov 29, 2018 58.33 58.37 57.68 58.17 4,869,843 +0.34(+0.59%)
Nov 28, 2018 58.29 58.43 57.43 57.83 4,507,208 -0.62(-1.07%)
Nov 27, 2018 58.23 58.61 57.90 58.46 5,891,090 +0.09(+0.16%)
Nov 26, 2018 57.63 58.39 57.59 58.36 3,973,119 +0.70(+1.22%)
Nov 23, 2018 57.86 57.94 57.40 57.66 1,668,923 -0.20(-0.34%)
Nov 21, 2018 57.86 57.86 57.86 0 -1.03(-1.75%)
Nov 20, 2018 58.94 59.35 58.30 58.89 6,250,863 +0.19(+0.32%)
Nov 19, 2018 57.98 58.71 57.86 58.70 3,994,389 +0.64(+1.10%)
Nov 16, 2018 58.46 58.63 57.78 58.06 4,669,664 +0.13(+0.22%)
Nov 15, 2018 57.73 58.05 57.13 57.94 6,046,908 -0.16(-0.27%)
Nov 14, 2018 58.15 58.88 57.79 58.09 5,579,736 -0.29(-0.50%)
Nov 13, 2018 57.91 58.50 57.54 58.38 3,577,612 +0.47(+0.80%)
Nov 12, 2018 57.06 58.58 57.06 57.92 5,111,403 +0.93(+1.63%)
Nov 09, 2018 56.21 57.14 56.09 56.99 3,401,363 +0.81(+1.45%)
Nov 08, 2018 56.22 56.49 55.47 56.18 2,593,431 +0.03(+0.06%)
Nov 07, 2018 55.92 56.21 55.55 56.14 3,587,407 +0.40(+0.72%)
Nov 06, 2018 55.49 55.84 55.22 55.74 3,124,238 +0.35(+0.63%)
Nov 05, 2018 55.21 55.79 54.98 55.40 4,263,789 +0.27(+0.49%)
Nov 02, 2018 55.53 55.73 54.19 55.13 5,982,845 -0.35(-0.63%)
Nov 01, 2018 56.64 57.14 55.20 55.47 6,439,721 -0.86(-1.53%)
Oct 31, 2018 57.10 57.27 56.25 56.33 4,785,691 -1.12(-1.95%)
Oct 30, 2018 57.20 57.53 56.57 57.45 4,848,180 +0.50(+0.89%)
Oct 29, 2018 56.67 57.41 56.54 56.95 4,364,691 +0.42(+0.74%)
Oct 26, 2018 57.65 58.04 56.01 56.53 4,869,722 -0.84(-1.46%)
Oct 25, 2018 58.42 58.46 57.18 57.37 3,496,810 -1.15(-1.97%)
Oct 24, 2018 57.75 58.88 57.49 58.52 4,860,618 +1.01(+1.76%)
Oct 23, 2018 57.94 58.36 57.41 57.51 4,089,329 -0.28(-0.49%)
Oct 22, 2018 58.20 58.28 57.48 57.79 4,025,918 -0.18(-0.31%)
Oct 19, 2018 56.93 58.36 56.93 57.97 5,456,330 +1.00(+1.76%)
Oct 18, 2018 57.04 57.41 56.76 56.97 2,837,928 -0.06(-0.10%)
Oct 17, 2018 56.90 57.23 56.55 57.03 2,730,035 +0.00(+0.00%)
Oct 16, 2018 56.41 57.29 56.40 57.03 2,742,821 +0.54(+0.96%)
Oct 15, 2018 56.25 56.71 56.01 56.48 4,282,840 +0.19(+0.34%)
Oct 12, 2018 56.52 56.79 55.83 56.29 3,944,993 -0.32(-0.57%)
Oct 11, 2018 57.97 57.97 56.47 56.62 4,341,084 -1.13(-1.95%)
Oct 10, 2018 57.91 58.41 57.55 57.75 4,643,933 -0.12(-0.20%)
Oct 09, 2018 57.91 58.27 57.59 57.86 4,683,548 +0.29(+0.51%)
Oct 08, 2018 56.83 58.13 56.73 57.57 4,760,902 +0.90(+1.59%)
Oct 05, 2018 55.77 56.91 55.68 56.67 4,510,429 +0.91(+1.64%)
Oct 04, 2018 55.35 55.93 54.89 55.76 3,069,695 +0.32(+0.57%)
Oct 03, 2018 55.88 56.11 54.97 55.44 3,871,758 -0.47(-0.83%)
Oct 02, 2018 55.49 55.99 55.40 55.91 2,415,308 +0.62(+1.11%)
Oct 01, 2018 55.31 55.53 55.06 55.29 2,187,093 -0.14(-0.26%)
Sep 28, 2018 54.58 55.44 54.54 55.43 3,924,709 +0.90(+1.65%)
Sep 27, 2018 54.30 54.81 54.08 54.54 5,677,686 +0.25(+0.46%)
Sep 26, 2018 55.02 55.22 54.20 54.28 3,752,788 -0.58(-1.05%)
Sep 25, 2018 55.37 55.46 54.76 54.86 4,655,433 -0.42(-0.76%)
Sep 24, 2018 55.77 55.97 55.24 55.28 4,052,715 -0.61(-1.09%)
Sep 21, 2018 55.57 56.06 55.25 55.88 7,083,290 +0.42(+0.75%)
Sep 20, 2018 55.57 55.58 54.61 55.47 6,521,827 -0.24(-0.42%)
Sep 19, 2018 57.15 57.15 55.51 55.70 3,757,864 -1.03(-1.81%)
Sep 18, 2018 56.89 57.02 56.43 56.73 3,016,306 -0.06(-0.10%)
Sep 17, 2018 56.64 56.92 56.30 56.78 3,034,908 +0.10(+0.18%)
Sep 14, 2018 56.76 56.89 56.14 56.68 2,891,583 -0.25(-0.44%)
Sep 13, 2018 56.52 56.99 56.29 56.93 3,402,883 +0.48(+0.85%)
Sep 12, 2018 56.43 56.99 56.29 56.45 2,577,546 -0.02(-0.04%)
Sep 11, 2018 56.98 57.20 56.47 56.48 3,879,041 -0.54(-0.94%)
Sep 10, 2018 56.59 57.08 56.54 57.01 2,558,327 +0.65(+1.15%)
Sep 07, 2018 56.57 56.74 56.03 56.37 2,716,121 -0.62(-1.09%)
Sep 06, 2018 56.27 57.23 56.17 56.99 3,768,930 +0.50(+0.89%)
Sep 05, 2018 55.53 56.54 55.49 56.49 4,047,905 +0.95(+1.71%)
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.