Dominion Resources (NY: D )

78.45 USD -0.03 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 80.27 81.13 80.27 80.77 2,416,784 -0.25(-0.31%)
May 30, 2017 80.94 81.30 80.69 81.02 1,877,878 -0.01(-0.01%)
May 26, 2017 80.85 81.19 80.76 81.03 2,080,678 +0.06(+0.07%)
May 25, 2017 80.19 81.07 80.09 80.97 1,875,551 +0.68(+0.85%)
May 24, 2017 79.82 80.34 79.70 80.29 1,536,764 +0.58(+0.73%)
May 23, 2017 79.69 80.36 79.56 79.71 2,119,273 +0.01(+0.01%)
May 22, 2017 78.15 79.83 78.15 79.70 2,354,155 +1.11(+1.41%)
May 19, 2017 78.48 78.60 77.58 78.59 2,718,628 +0.27(+0.34%)
May 18, 2017 77.62 78.59 77.19 78.32 3,371,572 +0.84(+1.08%)
May 17, 2017 77.21 77.93 76.95 77.48 2,542,351 +0.27(+0.35%)
May 16, 2017 78.02 78.16 77.15 77.21 2,254,824 -0.76(-0.97%)
May 15, 2017 77.80 78.16 77.55 77.97 1,826,920 +0.04(+0.05%)
May 12, 2017 77.79 78.28 77.58 77.93 1,469,713 +0.32(+0.41%)
May 11, 2017 77.58 77.71 77.07 77.61 1,423,309 -0.12(-0.15%)
May 10, 2017 77.53 77.90 77.29 77.73 1,921,372 +0.25(+0.32%)
May 09, 2017 78.32 78.47 77.32 77.48 1,553,985 -1.05(-1.34%)
May 08, 2017 78.25 78.60 77.80 78.53 2,064,885 +0.30(+0.38%)
May 05, 2017 77.53 78.53 77.53 78.23 2,291,156 +0.93(+1.20%)
May 04, 2017 76.65 77.39 76.39 77.30 2,445,404 +0.73(+0.95%)
May 03, 2017 77.07 77.23 76.44 76.57 2,251,976 -0.65(-0.84%)
May 02, 2017 77.10 77.33 76.93 77.22 1,251,822 +0.28(+0.36%)
May 01, 2017 77.45 77.55 76.90 76.94 1,641,609 -0.49(-0.63%)
Apr 28, 2017 77.66 77.84 77.30 77.43 2,001,585 -0.26(-0.33%)
Apr 27, 2017 77.51 77.93 77.43 77.69 1,593,258 +0.20(+0.26%)
Apr 26, 2017 77.62 78.01 77.45 77.49 1,505,814 -0.21(-0.27%)
Apr 25, 2017 77.67 77.90 77.35 77.70 1,787,686 -0.37(-0.47%)
Apr 24, 2017 77.64 78.22 77.06 78.07 2,543,271 +0.53(+0.68%)
Apr 21, 2017 77.47 78.12 77.43 77.54 3,471,946 +0.18(+0.23%)
Apr 20, 2017 77.34 77.41 76.64 77.36 2,603,619 +0.02(+0.03%)
Apr 19, 2017 77.84 77.96 77.03 77.34 1,883,816 -0.65(-0.83%)
Apr 18, 2017 77.90 78.23 77.62 77.99 2,540,680 +0.05(+0.06%)
Apr 17, 2017 77.66 78.05 77.56 77.94 2,751,544 +0.41(+0.53%)
Apr 13, 2017 78.00 78.00 77.19 77.53 2,637,247 -0.40(-0.51%)
Apr 12, 2017 77.38 77.98 77.01 77.93 2,246,694 +0.45(+0.58%)
Apr 11, 2017 77.63 77.92 77.32 77.48 1,814,223 -0.43(-0.55%)
Apr 10, 2017 77.64 77.98 77.16 77.91 1,809,531 +0.32(+0.41%)
Apr 07, 2017 78.36 78.46 77.54 77.59 2,160,496 -0.62(-0.79%)
Apr 06, 2017 78.00 78.36 77.75 78.21 2,781,742 +0.25(+0.32%)
Apr 05, 2017 77.73 78.08 77.38 77.96 1,839,956 +0.34(+0.44%)
Apr 04, 2017 77.77 78.01 77.30 77.62 1,985,614 -0.12(-0.15%)
Apr 03, 2017 77.14 77.77 76.25 77.74 1,991,472 +0.17(+0.22%)
Mar 31, 2017 77.53 77.97 77.40 77.57 2,050,534 +0.16(+0.21%)
Mar 30, 2017 77.48 77.49 76.99 77.41 1,520,551 -0.26(-0.33%)
Mar 29, 2017 77.84 77.93 77.44 77.67 1,791,508 -0.39(-0.50%)
Mar 28, 2017 77.98 78.18 77.60 78.06 2,869,038 +0.14(+0.18%)
Mar 27, 2017 78.63 78.73 77.56 77.92 2,548,696 -0.34(-0.43%)
Mar 24, 2017 78.29 78.62 78.06 78.26 2,367,274 +0.00(+0.00%)
Mar 23, 2017 78.54 78.90 78.00 78.26 2,618,107 -0.39(-0.50%)
Mar 22, 2017 78.53 79.36 78.37 78.65 3,122,745 +0.44(+0.56%)
Mar 21, 2017 76.83 78.61 76.83 78.21 3,246,719 +1.38(+1.80%)
Mar 20, 2017 77.57 77.76 76.51 76.83 2,149,325 -0.29(-0.38%)
Mar 17, 2017 77.09 77.48 76.62 77.12 3,797,826 +0.32(+0.42%)
Mar 16, 2017 78.04 78.04 76.48 76.80 2,652,318 -1.05(-1.35%)
Mar 15, 2017 76.60 78.21 76.44 77.85 2,779,689 +1.52(+1.99%)
Mar 14, 2017 75.93 76.71 75.82 76.33 2,088,974 +0.24(+0.32%)
Mar 13, 2017 75.62 76.19 75.46 76.09 2,728,587 +0.42(+0.56%)
Mar 10, 2017 75.25 75.75 75.11 75.67 1,623,676 +0.77(+1.03%)
Mar 09, 2017 75.21 75.70 74.85 74.90 1,381,837 -0.23(-0.31%)
Mar 08, 2017 75.52 75.65 74.59 75.13 1,878,504 -0.99(-1.30%)
Mar 07, 2017 75.98 76.38 75.96 76.12 2,479,730 -0.12(-0.16%)
Mar 06, 2017 76.30 76.54 76.02 76.24 1,948,118 -0.32(-0.42%)
Mar 03, 2017 77.19 77.21 75.98 76.56 2,956,027 -0.66(-0.85%)
Mar 02, 2017 75.99 77.81 75.91 77.22 2,604,406 +0.97(+1.27%)
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.