Skip to main content

Dominion Resources (NY: D )

57.46 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 65.17 65.51 65.05 65.35 5,485,741 +0.56(+0.86%)
May 27, 2021 65.17 65.35 64.68 64.79 6,874,802 -0.39(-0.61%)
May 26, 2021 65.18 65.43 64.75 65.18 3,995,136 -0.05(-0.08%)
May 25, 2021 66.07 66.17 64.77 65.23 6,272,613 -0.93(-1.40%)
May 24, 2021 67.35 67.44 66.14 66.16 4,305,317 -0.98(-1.46%)
May 21, 2021 66.51 67.17 66.38 67.14 6,376,324 +0.85(+1.28%)
May 20, 2021 66.14 66.91 65.90 66.29 3,950,758 +0.22(+0.34%)
May 19, 2021 66.10 66.26 65.44 66.07 3,948,769 -0.15(-0.23%)
May 18, 2021 66.35 66.62 65.92 66.22 4,436,119 -0.44(-0.66%)
May 17, 2021 67.10 67.66 66.61 66.66 3,635,954 -0.34(-0.51%)
May 14, 2021 67.50 67.92 66.98 67.00 3,885,065 -0.27(-0.40%)
May 13, 2021 66.21 67.80 65.93 67.27 3,259,164 +1.06(+1.61%)
May 12, 2021 67.47 67.49 66.16 66.20 3,785,811 -1.28(-1.90%)
May 11, 2021 68.52 68.80 67.20 67.48 5,297,501 -0.71(-1.04%)
May 10, 2021 67.55 68.62 67.21 68.19 4,943,434 +0.87(+1.29%)
May 07, 2021 67.36 67.99 66.98 67.33 3,112,724 -0.03(-0.04%)
May 06, 2021 67.13 67.49 66.59 67.35 3,911,415 +0.45(+0.68%)
May 05, 2021 66.95 68.16 66.47 66.90 4,857,844 -1.25(-1.84%)
May 04, 2021 68.92 69.13 67.80 68.15 4,301,574 -0.82(-1.19%)
May 03, 2021 68.57 69.59 68.47 68.98 3,612,669 +0.40(+0.59%)
Apr 30, 2021 68.08 68.61 67.63 68.57 3,772,761 +0.76(+1.11%)
Apr 29, 2021 66.76 67.84 66.70 67.82 3,486,781 +1.18(+1.78%)
Apr 28, 2021 67.35 67.45 66.62 66.63 4,036,316 -0.56(-0.83%)
Apr 27, 2021 67.37 67.52 67.00 67.19 2,668,648 -0.33(-0.50%)
Apr 26, 2021 68.26 68.26 67.37 67.53 3,112,228 -0.60(-0.88%)
Apr 23, 2021 68.14 68.35 67.73 68.13 3,826,126 -0.03(-0.05%)
Apr 22, 2021 68.64 69.16 68.06 68.16 3,585,198 -0.67(-0.97%)
Apr 21, 2021 69.30 69.39 68.67 68.83 5,356,133 +0.08(+0.11%)
Apr 20, 2021 67.74 69.12 67.53 68.75 4,639,023 +1.18(+1.74%)
Apr 19, 2021 67.82 67.99 67.19 67.58 3,445,234 -0.13(-0.19%)
Apr 16, 2021 67.53 67.97 67.38 67.71 4,247,458 +0.50(+0.74%)
Apr 15, 2021 66.44 67.32 66.33 67.21 4,290,962 +0.76(+1.15%)
Apr 14, 2021 66.23 66.62 65.95 66.44 3,433,558 -0.04(-0.06%)
Apr 13, 2021 65.23 66.72 65.07 66.49 4,109,624 +1.04(+1.59%)
Apr 12, 2021 65.61 66.13 65.34 65.45 2,792,315 -0.03(-0.05%)
Apr 09, 2021 65.61 65.87 65.26 65.48 2,417,764 +0.08(+0.12%)
Apr 08, 2021 65.77 66.11 65.33 65.41 3,058,027 -0.01(-0.01%)
Apr 07, 2021 65.58 65.89 65.10 65.41 3,565,784 -0.14(-0.21%)
Apr 06, 2021 65.27 65.64 64.91 65.55 2,852,990 -0.03(-0.04%)
Apr 05, 2021 64.98 65.89 64.89 65.58 3,396,333 +0.59(+0.91%)
Apr 01, 2021 65.09 65.09 64.26 64.99 3,065,375 -0.21(-0.32%)
Mar 31, 2021 64.56 65.33 64.48 65.19 4,017,335 +0.37(+0.57%)
Mar 30, 2021 65.32 65.46 64.46 64.82 3,101,647 -1.00(-1.53%)
Mar 29, 2021 64.83 66.33 64.81 65.83 4,921,445 +0.79(+1.21%)
Mar 26, 2021 64.55 65.12 64.02 65.04 4,210,056 +0.48(+0.74%)
Mar 25, 2021 64.14 65.37 63.75 64.56 5,022,133 +0.91(+1.43%)
Mar 24, 2021 63.20 64.13 63.11 63.65 2,772,613 -0.02(-0.03%)
Mar 23, 2021 63.17 63.97 62.95 63.66 3,781,960 +0.58(+0.93%)
Mar 22, 2021 62.99 63.45 62.60 63.08 3,922,406 +0.13(+0.20%)
Mar 19, 2021 63.05 63.63 62.44 62.95 10,592,255 -0.13(-0.20%)
Mar 18, 2021 62.99 63.41 62.46 63.08 3,630,604 +0.28(+0.45%)
Mar 17, 2021 63.85 63.85 62.74 62.80 4,376,248 -0.96(-1.51%)
Mar 16, 2021 63.58 64.17 63.37 63.76 4,786,210 -0.21(-0.34%)
Mar 15, 2021 63.09 64.06 63.09 63.97 3,744,728 +0.86(+1.36%)
Mar 12, 2021 62.57 63.41 62.35 63.11 4,051,124 +0.95(+1.53%)
Mar 11, 2021 62.56 63.16 62.08 62.16 3,666,725 -0.67(-1.07%)
Mar 10, 2021 62.61 63.43 62.40 62.83 5,661,486 +0.23(+0.37%)
Mar 09, 2021 61.96 62.98 61.71 62.60 7,021,839 +0.81(+1.31%)
Mar 08, 2021 60.08 62.65 59.83 61.79 12,989,698 +1.84(+3.06%)
Mar 05, 2021 58.83 60.16 58.27 59.96 9,418,678 +1.60(+2.74%)
Mar 04, 2021 59.17 59.92 58.23 58.36 6,641,218 -0.82(-1.38%)
Mar 03, 2021 59.02 59.61 58.49 59.17 5,895,488 -0.19(-0.32%)
Mar 02, 2021 59.53 59.75 58.70 59.36 4,696,243 -0.11(-0.19%)
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.