Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 61.27 61.92 61.22 61.74 7,531,585 +0.48(+0.78%)
Jun 27, 2019 61.10 61.39 60.85 61.26 4,323,799 +0.21(+0.34%)
Jun 26, 2019 62.72 62.77 61.03 61.06 5,326,592 -1.79(-2.85%)
Jun 25, 2019 63.21 63.37 62.69 62.85 4,462,195 -0.42(-0.66%)
Jun 24, 2019 62.65 63.46 62.40 63.26 6,832,281 +0.69(+1.11%)
Jun 21, 2019 62.01 62.64 61.25 62.57 10,106,398 +0.75(+1.21%)
Jun 20, 2019 61.89 62.35 61.29 61.82 4,183,270 +0.19(+0.31%)
Jun 19, 2019 60.85 61.87 60.82 61.62 5,103,265 +0.59(+0.97%)
Jun 18, 2019 61.42 61.42 60.50 61.03 4,270,340 +0.01(+0.01%)
Jun 17, 2019 61.37 61.75 60.40 61.02 4,556,777 -0.19(-0.31%)
Jun 14, 2019 60.81 61.36 60.59 61.22 4,964,412 +0.47(+0.78%)
Jun 13, 2019 60.20 60.75 60.04 60.75 9,423,613 +0.79(+1.32%)
Jun 12, 2019 59.53 60.17 59.21 59.95 14,524,093 +0.93(+1.58%)
Jun 11, 2019 60.16 60.21 58.72 59.02 11,573,541 -1.21(-2.00%)
Jun 10, 2019 60.43 60.49 59.93 60.23 4,408,182 -0.30(-0.49%)
Jun 07, 2019 61.44 62.00 60.51 60.52 6,440,223 -0.45(-0.73%)
Jun 06, 2019 61.18 61.32 60.71 60.97 6,378,165 -0.27(-0.45%)
Jun 05, 2019 60.15 61.64 59.81 61.24 4,737,608 +1.29(+2.16%)
Jun 04, 2019 59.88 60.10 58.77 59.95 3,740,291 +0.01(+0.01%)
Jun 03, 2019 59.43 60.03 59.11 59.94 3,591,214 +0.62(+1.04%)
May 31, 2019 58.76 59.42 58.56 59.32 4,126,735 +0.69(+1.17%)
May 30, 2019 59.32 59.66 58.42 58.64 4,619,877 -0.72(-1.21%)
May 29, 2019 60.38 60.48 59.28 59.36 3,978,383 -0.81(-1.35%)
May 28, 2019 61.48 61.48 60.15 60.17 7,167,939 -1.16(-1.89%)
May 24, 2019 61.67 61.79 61.30 61.33 2,639,721 -0.26(-0.42%)
May 23, 2019 61.10 61.66 60.93 61.59 4,147,663 +0.57(+0.93%)
May 22, 2019 60.55 61.19 60.43 61.02 3,589,456 +0.47(+0.78%)
May 21, 2019 60.07 60.82 59.77 60.55 4,442,062 +0.54(+0.89%)
May 20, 2019 59.81 60.28 59.62 60.01 3,424,911 +0.36(+0.60%)
May 17, 2019 58.96 59.81 58.92 59.66 3,135,604 +0.22(+0.37%)
May 16, 2019 58.57 59.50 58.45 59.43 3,370,327 +0.81(+1.39%)
May 15, 2019 59.02 59.12 58.62 58.62 3,638,337 -0.24(-0.40%)
May 14, 2019 59.56 59.67 58.77 58.86 3,684,705 -0.80(-1.34%)
May 13, 2019 58.64 59.79 58.64 59.66 4,463,531 +0.82(+1.39%)
May 10, 2019 57.81 58.86 57.66 58.84 2,960,214 +0.95(+1.65%)
May 09, 2019 58.20 58.39 57.30 57.88 4,628,442 -0.36(-0.62%)
May 08, 2019 59.18 59.34 58.20 58.24 4,030,501 -0.97(-1.64%)
May 07, 2019 59.49 59.56 58.89 59.21 4,669,235 -0.36(-0.60%)
May 06, 2019 60.59 60.59 59.50 59.57 4,721,764 -1.03(-1.69%)
May 03, 2019 59.78 60.78 59.65 60.59 3,961,863 -0.15(-0.25%)
May 02, 2019 60.98 61.07 60.33 60.74 3,105,164 -0.13(-0.21%)
May 01, 2019 61.16 61.43 60.70 60.87 3,647,606 -0.58(-0.94%)
Apr 30, 2019 60.20 61.48 60.13 61.45 4,257,863 +1.34(+2.23%)
Apr 29, 2019 60.37 60.45 59.81 60.11 3,293,309 -0.49(-0.81%)
Apr 26, 2019 60.61 61.00 60.49 60.59 2,157,272 +0.19(+0.31%)
Apr 25, 2019 59.93 60.62 59.77 60.41 2,808,041 +0.21(+0.34%)
Apr 24, 2019 59.61 60.27 59.48 60.20 3,594,604 +0.66(+1.11%)
Apr 23, 2019 58.99 59.65 58.87 59.54 3,704,129 +0.59(+1.00%)
Apr 22, 2019 59.04 59.23 58.72 58.95 2,979,817 -0.17(-0.29%)
Apr 18, 2019 59.40 59.71 59.10 59.12 4,191,619 -0.28(-0.47%)
Apr 17, 2019 59.36 59.73 58.92 59.40 3,830,919 +0.12(+0.20%)
Apr 16, 2019 60.35 60.75 59.21 59.28 3,902,299 -1.22(-2.02%)
Apr 15, 2019 60.41 60.70 60.11 60.50 4,261,361 +0.18(+0.30%)
Apr 12, 2019 60.09 60.37 59.67 60.32 2,614,249 +0.11(+0.18%)
Apr 11, 2019 59.88 60.22 59.73 60.21 2,749,842 +0.37(+0.62%)
Apr 10, 2019 60.37 60.67 59.61 59.84 5,659,858 -0.44(-0.73%)
Apr 09, 2019 60.44 60.63 59.98 60.28 4,146,861 -0.22(-0.37%)
Apr 08, 2019 60.97 61.00 60.29 60.50 4,468,010 -0.63(-1.03%)
Apr 05, 2019 60.69 61.16 60.32 61.13 5,675,211 +0.45(+0.74%)
Apr 04, 2019 60.84 60.86 60.20 60.68 3,423,629 -0.05(-0.08%)
Apr 03, 2019 60.64 60.97 60.16 60.73 4,256,142 -0.01(-0.01%)
Apr 02, 2019 60.60 60.76 60.00 60.74 4,986,377 +0.22(+0.37%)
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.