Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.50 60.49 59.27 60.40 6,356,272 +0.78(+1.31%)
Mar 28, 2019 60.52 60.71 59.56 59.62 5,376,551 -0.92(-1.52%)
Mar 27, 2019 60.45 60.61 60.12 60.54 5,661,279 -0.03(-0.05%)
Mar 26, 2019 59.92 60.62 59.72 60.58 3,373,748 +0.74(+1.24%)
Mar 25, 2019 59.66 59.91 59.25 59.84 4,785,456 +0.33(+0.56%)
Mar 22, 2019 59.24 59.80 59.13 59.50 6,757,196 +0.32(+0.55%)
Mar 21, 2019 59.18 59.48 59.02 59.18 5,139,314 +0.13(+0.23%)
Mar 20, 2019 59.45 59.45 58.91 59.05 5,908,753 -0.20(-0.33%)
Mar 19, 2019 60.41 60.45 59.09 59.24 7,272,882 -1.12(-1.85%)
Mar 18, 2019 60.75 60.80 60.10 60.36 4,819,730 -0.34(-0.56%)
Mar 15, 2019 60.23 60.84 60.07 60.70 17,020,540 +0.32(+0.52%)
Mar 14, 2019 60.36 60.47 59.93 60.39 6,498,854 +0.27(+0.45%)
Mar 13, 2019 60.16 60.30 59.99 60.12 6,093,697 -0.02(-0.04%)
Mar 12, 2019 60.28 60.41 59.91 60.14 5,197,396 +0.01(+0.01%)
Mar 11, 2019 59.58 60.27 59.58 60.13 4,730,156 +0.46(+0.78%)
Mar 08, 2019 60.06 60.16 59.21 59.67 4,765,015 -0.31(-0.51%)
Mar 07, 2019 59.97 60.25 59.76 59.98 5,384,840 +0.23(+0.38%)
Mar 06, 2019 59.54 59.96 59.29 59.75 6,298,749 +0.30(+0.50%)
Mar 05, 2019 59.31 59.85 59.19 59.45 7,725,762 +0.14(+0.24%)
Mar 04, 2019 59.03 59.31 58.41 59.31 5,843,392 +0.38(+0.64%)
Mar 01, 2019 58.41 59.00 58.13 58.93 4,972,267 +0.55(+0.94%)
Feb 28, 2019 57.94 58.56 57.76 58.38 7,878,942 +0.53(+0.92%)
Feb 27, 2019 57.38 57.90 57.36 57.84 4,620,129 +0.34(+0.60%)
Feb 26, 2019 58.36 58.45 57.06 57.50 5,599,244 -0.96(-1.64%)
Feb 25, 2019 58.45 58.55 57.85 58.46 4,820,206 +0.05(+0.09%)
Feb 22, 2019 58.01 58.40 57.64 58.40 4,136,601 +0.55(+0.96%)
Feb 21, 2019 57.08 57.93 57.05 57.85 5,096,858 +0.62(+1.09%)
Feb 20, 2019 57.20 57.42 56.99 57.23 7,305,933 +0.00(+0.00%)
Feb 19, 2019 57.02 57.34 56.82 57.23 7,814,137 +0.22(+0.38%)
Feb 15, 2019 57.00 57.25 56.82 57.01 5,991,268 +0.28(+0.49%)
Feb 14, 2019 57.01 57.34 56.66 56.73 4,680,140 -0.27(-0.48%)
Feb 13, 2019 56.80 57.13 56.58 57.00 9,295,916 +0.04(+0.07%)
Feb 12, 2019 56.77 57.27 56.34 56.96 5,061,456 +0.30(+0.54%)
Feb 11, 2019 56.71 57.09 56.42 56.66 4,466,782 -0.19(-0.33%)
Feb 08, 2019 56.51 56.86 56.30 56.85 5,346,703 +0.30(+0.52%)
Feb 07, 2019 55.88 56.55 55.56 56.55 4,366,058 +0.68(+1.23%)
Feb 06, 2019 55.86 56.01 55.46 55.87 3,718,623 -0.11(-0.19%)
Feb 05, 2019 55.49 56.03 55.28 55.98 5,193,029 +0.37(+0.67%)
Feb 04, 2019 55.14 55.80 54.87 55.60 7,630,998 +0.37(+0.68%)
Feb 01, 2019 54.80 55.53 54.49 55.23 6,540,870 +0.57(+1.04%)
Jan 31, 2019 54.04 54.94 53.73 54.66 10,867,454 +0.62(+1.15%)
Jan 30, 2019 53.31 54.25 53.31 54.04 7,152,364 +0.58(+1.09%)
Jan 29, 2019 53.54 53.66 53.14 53.45 7,415,313 +0.25(+0.47%)
Jan 28, 2019 53.68 53.87 53.14 53.21 10,254,818 -0.61(-1.14%)
Jan 25, 2019 53.56 54.10 53.56 53.82 7,223,986 +0.02(+0.04%)
Jan 24, 2019 54.14 54.25 53.30 53.80 6,382,945 -0.23(-0.43%)
Jan 23, 2019 53.38 54.07 53.37 54.03 6,432,229 +0.65(+1.22%)
Jan 22, 2019 53.45 53.68 52.94 53.38 7,044,366 -0.14(-0.26%)
Jan 18, 2019 53.80 53.85 53.15 53.52 5,332,311 -0.13(-0.25%)
Jan 17, 2019 53.51 53.89 53.34 53.65 5,376,935 -0.02(-0.04%)
Jan 16, 2019 53.45 53.72 53.01 53.67 7,176,188 +0.07(+0.13%)
Jan 15, 2019 52.54 53.66 52.46 53.60 7,428,577 +0.71(+1.34%)
Jan 14, 2019 53.98 53.98 52.70 52.89 9,315,693 -1.46(-2.69%)
Jan 11, 2019 55.39 55.60 54.02 54.36 7,216,147 -1.60(-2.85%)
Jan 10, 2019 56.29 56.73 54.99 55.95 9,337,533 -0.25(-0.44%)
Jan 09, 2019 56.23 56.61 55.80 56.20 5,122,425 -0.09(-0.17%)
Jan 08, 2019 55.65 56.33 55.39 56.29 7,007,803 +0.65(+1.16%)
Jan 07, 2019 55.94 56.33 55.29 55.65 6,436,894 -0.54(-0.97%)
Jan 04, 2019 55.00 56.37 54.97 56.19 5,868,934 +1.07(+1.93%)
Jan 03, 2019 55.36 55.70 54.69 55.13 8,050,247 -0.26(-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.