Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.78 71.21 70.45 70.97 2,186,656 +0.08(+0.11%)
Dec 30, 2021 70.98 71.08 70.45 70.89 1,939,593 +0.05(+0.06%)
Dec 29, 2021 70.47 70.95 70.33 70.85 1,680,109 +0.46(+0.65%)
Dec 28, 2021 69.95 70.49 69.95 70.39 1,368,213 +0.43(+0.62%)
Dec 27, 2021 69.98 70.09 69.58 69.95 1,583,648 +0.08(+0.12%)
Dec 23, 2021 69.79 70.25 69.57 69.87 2,048,993 +0.17(+0.25%)
Dec 22, 2021 69.40 69.96 69.11 69.70 1,900,864 +0.01(+0.01%)
Dec 21, 2021 70.73 70.99 69.38 69.69 2,651,341 -0.74(-1.05%)
Dec 20, 2021 68.65 70.50 68.52 70.43 5,003,481 +1.20(+1.74%)
Dec 17, 2021 70.93 71.52 69.14 69.23 7,595,171 -1.75(-2.47%)
Dec 16, 2021 70.47 71.63 70.44 70.98 3,600,277 +0.33(+0.47%)
Dec 15, 2021 69.49 70.71 69.15 70.65 3,581,212 +1.45(+2.09%)
Dec 14, 2021 69.33 69.64 68.80 69.20 3,610,582 -0.14(-0.20%)
Dec 13, 2021 68.53 69.76 68.24 69.34 2,910,548 +0.71(+1.04%)
Dec 10, 2021 68.95 69.23 68.43 68.62 3,444,487 -0.21(-0.30%)
Dec 09, 2021 68.01 69.33 67.62 68.83 5,930,766 +0.96(+1.41%)
Dec 08, 2021 68.17 68.61 67.59 67.87 3,864,257 -0.30(-0.44%)
Dec 07, 2021 67.21 68.54 67.02 68.17 6,754,581 +1.06(+1.57%)
Dec 06, 2021 66.30 67.89 66.13 67.12 5,285,387 +1.13(+1.71%)
Dec 03, 2021 65.21 66.04 64.38 65.99 4,070,018 +1.08(+1.67%)
Dec 02, 2021 63.57 65.50 63.57 64.90 4,517,302 +1.46(+2.31%)
Dec 01, 2021 64.08 65.21 63.41 63.44 4,478,303 -0.31(-0.49%)
Nov 30, 2021 66.26 66.26 63.71 63.75 7,363,227 -2.88(-4.33%)
Nov 29, 2021 66.50 66.89 65.86 66.64 4,671,365 +0.67(+1.02%)
Nov 26, 2021 66.79 67.09 65.86 65.96 2,257,265 -1.10(-1.64%)
Nov 24, 2021 67.03 67.22 66.53 67.06 2,655,190 +0.07(+0.11%)
Nov 23, 2021 66.43 67.42 66.13 66.99 2,772,044 +0.70(+1.05%)
Nov 22, 2021 66.24 66.64 65.77 66.29 4,600,463 -0.13(-0.20%)
Nov 19, 2021 67.52 67.52 66.38 66.43 6,178,379 -0.90(-1.33%)
Nov 18, 2021 67.50 67.77 67.12 67.32 3,714,070 -0.14(-0.21%)
Nov 17, 2021 67.26 67.61 66.74 67.47 3,397,755 -0.05(-0.08%)
Nov 16, 2021 68.00 68.34 67.42 67.52 4,234,324 -0.42(-0.62%)
Nov 15, 2021 67.11 67.96 66.75 67.94 3,524,776 +1.02(+1.53%)
Nov 12, 2021 67.37 67.49 66.89 66.92 3,631,011 -0.30(-0.44%)
Nov 11, 2021 67.56 67.73 66.97 67.22 3,105,077 -0.55(-0.81%)
Nov 10, 2021 67.09 67.80 67.76 3,154,789 +0.98(+1.48%)
Nov 09, 2021 66.61 67.40 66.38 66.78 3,825,748 +0.00(+0.00%)
Nov 08, 2021 68.40 68.43 65.70 66.78 4,572,925 -1.75(-2.55%)
Nov 05, 2021 67.95 68.65 67.78 68.52 2,890,880 +0.98(+1.44%)
Nov 04, 2021 67.49 67.90 66.77 67.55 3,863,778 -0.04(-0.05%)
Nov 03, 2021 67.45 67.98 66.96 67.58 2,597,944 -0.01(-0.01%)
Nov 02, 2021 67.70 68.90 66.98 67.59 3,040,823 +0.07(+0.11%)
Nov 01, 2021 67.99 67.54 67.35 67.52 2,669,319 -0.47(-0.68%)
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%)
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.