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 (%)
Mar 31, 2021 66.17 66.96 66.09 66.82 3,919,648 +0.38(+0.57%)
Mar 30, 2021 66.95 67.09 66.06 66.44 3,026,226 -1.03(-1.53%)
Mar 29, 2021 66.45 67.99 66.43 67.47 4,801,774 +0.81(+1.21%)
Mar 26, 2021 66.16 66.75 65.61 66.66 4,107,683 +0.49(+0.74%)
Mar 25, 2021 65.74 67.00 65.34 66.17 4,900,014 +0.93(+1.43%)
Mar 24, 2021 64.78 65.73 64.69 65.23 2,705,193 -0.02(-0.03%)
Mar 23, 2021 64.75 65.57 64.52 65.25 3,689,997 +0.60(+0.93%)
Mar 22, 2021 64.56 65.03 64.16 64.65 3,827,028 +0.13(+0.20%)
Mar 19, 2021 64.63 65.22 64.00 64.52 10,334,691 -0.13(-0.20%)
Mar 18, 2021 64.56 64.99 64.02 64.65 3,542,322 +0.29(+0.45%)
Mar 17, 2021 65.44 65.44 64.30 64.36 4,269,834 -0.99(-1.51%)
Mar 16, 2021 65.16 65.77 64.95 65.35 4,669,827 -0.22(-0.34%)
Mar 15, 2021 64.66 65.65 64.66 65.57 3,653,670 +0.88(+1.36%)
Mar 12, 2021 64.13 64.99 63.91 64.69 3,952,616 +0.98(+1.53%)
Mar 11, 2021 64.12 64.73 63.62 63.71 3,577,564 -0.69(-1.07%)
Mar 10, 2021 64.17 65.01 63.96 64.40 5,523,820 +0.24(+0.37%)
Mar 09, 2021 63.51 64.55 63.24 64.16 6,851,094 +0.83(+1.31%)
Mar 08, 2021 61.57 64.21 61.32 63.33 12,673,837 +1.88(+3.06%)
Mar 05, 2021 60.30 61.66 59.72 61.45 9,189,651 +1.64(+2.74%)
Mar 04, 2021 60.65 61.42 59.68 59.81 6,479,728 -0.84(-1.38%)
Mar 03, 2021 60.49 61.09 59.95 60.65 5,752,132 -0.19(-0.32%)
Mar 02, 2021 61.02 61.24 60.16 60.84 4,582,048 -0.11(-0.19%)
Mar 01, 2021 60.50 61.51 60.32 60.95 4,556,779 +1.40(+2.36%)
Feb 26, 2021 61.62 61.95 59.44 59.55 8,691,162 -2.01(-3.27%)
Feb 25, 2021 62.04 62.52 61.50 61.56 4,217,942 -0.47(-0.76%)
Feb 24, 2021 62.65 62.79 61.83 62.04 4,358,687 -0.76(-1.21%)
Feb 23, 2021 62.61 63.45 62.17 62.79 5,301,613 +0.76(+1.22%)
Feb 22, 2021 62.01 62.21 61.36 62.04 5,629,490 +0.02(+0.03%)
Feb 19, 2021 63.42 63.44 61.95 62.02 3,797,486 -1.36(-2.15%)
Feb 18, 2021 62.90 64.03 62.82 63.38 4,208,266 +0.28(+0.44%)
Feb 17, 2021 61.92 63.15 61.83 63.10 4,287,265 +1.10(+1.77%)
Feb 16, 2021 62.58 62.69 61.76 62.00 5,195,334 -0.64(-1.03%)
Feb 12, 2021 63.39 64.49 62.43 62.65 5,582,595 -1.04(-1.63%)
Feb 11, 2021 63.64 64.07 63.45 63.68 3,156,135 -0.03(-0.04%)
Feb 10, 2021 64.13 64.17 63.31 63.71 4,301,204 -0.02(-0.03%)
Feb 09, 2021 64.49 64.64 63.65 63.73 2,647,958 -0.63(-0.98%)
Feb 08, 2021 64.19 64.38 63.82 64.35 3,451,177 +0.08(+0.12%)
Feb 05, 2021 63.58 64.61 63.25 64.28 3,454,919 +0.92(+1.44%)
Feb 04, 2021 63.24 63.60 62.87 63.36 2,491,308 +0.10(+0.17%)
Feb 03, 2021 63.20 63.60 63.06 63.26 3,504,505 -0.17(-0.27%)
Feb 02, 2021 63.34 64.23 62.87 63.43 4,498,293 +0.08(+0.12%)
Feb 01, 2021 63.76 64.15 63.15 63.35 3,992,474 -0.18(-0.29%)
Jan 29, 2021 63.10 64.14 62.58 63.53 4,968,361 +0.19(+0.30%)
Jan 28, 2021 63.75 64.76 63.33 63.34 3,583,369 -0.36(-0.56%)
Jan 27, 2021 63.85 64.89 63.44 63.70 5,342,946 -0.49(-0.76%)
Jan 26, 2021 64.43 64.49 63.67 64.19 3,893,283 +0.07(+0.11%)
Jan 25, 2021 62.81 64.22 62.70 64.12 4,654,031 +1.11(+1.76%)
Jan 22, 2021 62.19 63.18 62.07 63.01 4,764,382 +0.43(+0.68%)
Jan 21, 2021 62.20 62.78 61.85 62.58 3,654,378 +0.19(+0.31%)
Jan 20, 2021 61.63 62.53 61.42 62.39 4,073,944 +0.54(+0.87%)
Jan 19, 2021 62.93 62.93 61.83 61.85 4,211,251 -0.98(-1.55%)
Jan 15, 2021 61.89 63.00 61.63 62.83 3,909,342 +0.92(+1.49%)
Jan 14, 2021 63.01 63.03 61.89 61.91 3,970,509 -1.06(-1.69%)
Jan 13, 2021 62.54 63.27 62.12 62.97 5,005,282 +0.62(+0.99%)
Jan 12, 2021 63.54 63.63 61.73 62.35 4,357,654 -0.99(-1.57%)
Jan 11, 2021 63.62 64.01 62.79 63.34 3,384,081 -0.46(-0.72%)
Jan 08, 2021 63.88 63.93 63.32 63.81 3,988,616 +0.21(+0.33%)
Jan 07, 2021 65.02 65.20 63.60 63.60 4,732,457 -1.39(-2.15%)
Jan 06, 2021 64.09 65.79 63.54 64.99 4,717,568 +1.36(+2.14%)
Jan 05, 2021 64.59 64.68 63.33 63.63 3,975,717 -0.78(-1.20%)
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.