Dominion Resources (NY: D )

76.83 USD +1.74 (+2.32%)
Official Closing Price Updated: 4:10 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 75.51 76.77 75.22 76.66 5,008,300 +0.99(+1.31%)
Mar 28, 2019 76.81 77.05 75.59 75.67 4,236,348 -1.17(-1.52%)
Mar 27, 2019 76.72 76.92 76.30 76.84 4,460,694 -0.04(-0.05%)
Mar 26, 2019 76.05 76.93 75.79 76.88 2,658,279 +0.94(+1.24%)
Mar 25, 2019 75.72 76.04 75.20 75.94 3,770,606 +0.42(+0.56%)
Mar 22, 2019 75.19 75.89 75.05 75.52 5,324,200 +0.41(+0.55%)
Mar 21, 2019 75.11 75.49 74.90 75.11 4,049,422 +0.17(+0.23%)
Mar 20, 2019 75.45 75.45 74.77 74.94 4,655,686 -0.25(-0.33%)
Mar 19, 2019 76.67 76.72 75.00 75.19 5,730,525 -1.42(-1.85%)
Mar 18, 2019 77.10 77.16 76.27 76.61 3,797,612 -0.43(-0.56%)
Mar 15, 2019 76.44 77.22 76.24 77.04 13,411,000 +0.40(+0.52%)
Mar 14, 2019 76.60 76.74 76.07 76.64 5,120,645 +0.34(+0.45%)
Mar 13, 2019 76.35 76.53 76.14 76.30 4,801,409 -0.03(-0.04%)
Mar 12, 2019 76.50 76.67 76.04 76.33 4,095,186 +0.01(+0.01%)
Mar 11, 2019 75.62 76.49 75.62 76.32 3,727,034 +0.59(+0.78%)
Mar 08, 2019 76.23 76.35 75.14 75.73 3,754,500 -0.39(-0.51%)
Mar 07, 2019 76.11 76.47 75.85 76.12 4,242,879 +0.29(+0.38%)
Mar 06, 2019 75.56 76.10 75.25 75.83 4,962,976 +0.38(+0.50%)
Mar 05, 2019 75.27 75.96 75.12 75.45 6,087,363 +0.18(+0.24%)
Mar 04, 2019 74.92 75.27 74.13 75.27 4,604,186 +0.48(+0.64%)
Mar 01, 2019 74.13 74.88 73.77 74.79 3,917,800 +0.70(+0.94%)
Feb 28, 2019 73.53 74.32 73.30 74.09 6,208,058 -0.24(-0.32%)
Feb 27, 2019 73.74 74.40 73.71 74.33 3,595,381 +0.44(+0.60%)
Feb 26, 2019 75.00 75.11 73.32 73.89 4,357,327 -1.23(-1.64%)
Feb 25, 2019 75.11 75.24 74.34 75.12 3,751,081 +0.07(+0.09%)
Feb 22, 2019 74.54 75.05 74.07 75.05 3,219,100 +0.71(+0.96%)
Feb 21, 2019 73.35 74.44 73.31 74.34 3,966,371 +0.80(+1.09%)
Feb 20, 2019 73.50 73.78 73.23 73.54 5,685,471 +0.00(+0.00%)
Feb 19, 2019 73.27 73.68 73.01 73.54 6,080,955 +0.28(+0.38%)
Feb 15, 2019 73.24 73.57 73.01 73.26 4,662,400 +0.36(+0.49%)
Feb 14, 2019 73.26 73.68 72.81 72.90 3,642,081 -0.35(-0.48%)
Feb 13, 2019 72.99 73.41 72.70 73.25 7,234,074 +0.05(+0.07%)
Feb 12, 2019 72.95 73.59 72.40 73.20 3,938,821 +0.39(+0.54%)
Feb 11, 2019 72.87 73.36 72.50 72.81 3,476,046 -0.24(-0.33%)
Feb 08, 2019 72.61 73.07 72.35 73.05 4,160,800 +0.38(+0.52%)
Feb 07, 2019 71.81 72.67 71.39 72.67 3,397,663 +0.88(+1.23%)
Feb 06, 2019 71.78 71.97 71.27 71.79 2,893,830 -0.14(-0.19%)
Feb 05, 2019 71.31 72.00 71.04 71.93 4,041,211 +0.48(+0.67%)
Feb 04, 2019 70.86 71.71 70.51 71.45 5,938,437 +0.48(+0.68%)
Feb 01, 2019 70.42 71.36 70.02 70.97 5,090,100 +0.73(+1.04%)
Jan 31, 2019 69.44 70.60 69.04 70.24 8,457,044 +0.80(+1.15%)
Jan 30, 2019 68.50 69.71 68.50 69.44 5,565,964 +0.75(+1.09%)
Jan 29, 2019 68.80 68.95 68.29 68.69 5,770,591 +0.32(+0.47%)
Jan 28, 2019 68.98 69.23 68.28 68.37 7,980,291 -0.79(-1.14%)
Jan 25, 2019 68.82 69.53 68.82 69.16 5,621,700 +0.03(+0.04%)
Jan 24, 2019 69.57 69.71 68.49 69.13 4,967,203 -0.30(-0.43%)
Jan 23, 2019 68.60 69.48 68.58 69.43 5,005,556 +0.84(+1.22%)
Jan 22, 2019 68.69 68.98 68.03 68.59 5,481,920 -0.18(-0.26%)
Jan 18, 2019 69.14 69.20 68.30 68.77 4,149,600 -0.17(-0.25%)
Jan 17, 2019 68.76 69.25 68.54 68.94 4,184,327 -0.03(-0.04%)
Jan 16, 2019 68.69 69.03 68.12 68.97 5,584,504 +0.09(+0.13%)
Jan 15, 2019 67.52 68.95 67.41 68.88 5,780,913 +0.91(+1.34%)
Jan 14, 2019 69.36 69.37 67.72 67.97 7,249,465 -1.88(-2.69%)
Jan 11, 2019 71.18 71.45 69.42 69.85 5,615,600 -2.05(-2.85%)
Jan 10, 2019 72.34 72.90 70.66 71.90 7,266,461 -0.32(-0.44%)
Jan 09, 2019 72.26 72.75 71.71 72.22 3,986,267 -0.12(-0.17%)
Jan 08, 2019 71.51 72.39 71.18 72.34 5,453,467 +0.83(+1.16%)
Jan 07, 2019 71.89 72.39 71.05 71.51 5,009,186 -0.70(-0.97%)
Jan 04, 2019 70.67 72.44 70.64 72.21 4,567,200 +1.37(+1.93%)
Jan 03, 2019 71.14 71.57 70.28 70.84 6,264,696 -0.34(-0.48%)
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.