Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 61.18 61.83 61.13 61.65 7,542,749 +0.48(+0.78%)
Jun 27, 2019 61.01 61.30 60.76 61.17 4,330,209 +0.21(+0.34%)
Jun 26, 2019 62.62 62.68 60.94 60.97 5,334,488 -1.79(-2.85%)
Jun 25, 2019 63.12 63.28 62.59 62.75 4,468,810 -0.41(-0.66%)
Jun 24, 2019 62.55 63.37 62.31 63.17 6,842,409 +0.69(+1.11%)
Jun 21, 2019 61.92 62.55 61.16 62.47 10,121,379 +0.75(+1.21%)
Jun 20, 2019 61.80 62.26 61.20 61.72 4,189,471 +0.19(+0.31%)
Jun 19, 2019 60.76 61.78 60.73 61.53 5,110,829 +0.59(+0.97%)
Jun 18, 2019 61.33 61.33 60.41 60.94 4,276,670 +0.01(+0.01%)
Jun 17, 2019 61.28 61.66 60.31 60.93 4,563,532 -0.19(-0.31%)
Jun 14, 2019 60.72 61.27 60.50 61.13 4,971,771 +0.47(+0.78%)
Jun 13, 2019 60.11 60.66 59.95 60.66 9,437,582 +0.79(+1.32%)
Jun 12, 2019 59.44 60.08 59.12 59.87 14,545,623 +0.93(+1.58%)
Jun 11, 2019 60.07 60.12 58.64 58.93 11,590,697 -1.20(-2.00%)
Jun 10, 2019 60.34 60.40 59.84 60.14 4,414,716 -0.30(-0.49%)
Jun 07, 2019 61.35 61.91 60.42 60.43 6,449,770 -0.45(-0.73%)
Jun 06, 2019 61.09 61.23 60.62 60.88 6,387,620 -0.27(-0.45%)
Jun 05, 2019 60.06 61.55 59.73 61.15 4,744,631 +1.29(+2.16%)
Jun 04, 2019 59.79 60.01 58.69 59.86 3,745,836 +0.01(+0.01%)
Jun 03, 2019 59.35 59.94 59.02 59.85 3,596,537 +0.61(+1.04%)
May 31, 2019 58.67 59.33 58.47 59.24 4,132,852 +0.69(+1.17%)
May 30, 2019 59.23 59.57 58.33 58.55 4,626,725 -0.72(-1.21%)
May 29, 2019 60.29 60.39 59.19 59.27 3,984,281 -0.81(-1.35%)
May 28, 2019 61.39 61.39 60.06 60.08 7,178,564 -1.16(-1.89%)
May 24, 2019 61.58 61.70 61.21 61.24 2,643,634 -0.26(-0.42%)
May 23, 2019 61.01 61.57 60.84 61.50 4,153,811 +0.57(+0.93%)
May 22, 2019 60.46 61.10 60.34 60.93 3,594,777 +0.47(+0.78%)
May 21, 2019 59.99 60.73 59.69 60.46 4,448,647 +0.54(+0.89%)
May 20, 2019 59.72 60.19 59.53 59.92 3,429,988 +0.35(+0.60%)
May 17, 2019 58.87 59.72 58.83 59.57 3,140,252 +0.22(+0.37%)
May 16, 2019 58.49 59.41 58.36 59.35 3,375,323 +0.81(+1.39%)
May 15, 2019 58.93 59.03 58.54 58.54 3,643,730 -0.24(-0.40%)
May 14, 2019 59.47 59.58 58.68 58.77 3,690,167 -0.80(-1.34%)
May 13, 2019 58.55 59.70 58.55 59.57 4,470,147 +0.82(+1.39%)
May 10, 2019 57.72 58.77 57.57 58.75 2,964,602 +0.95(+1.65%)
May 09, 2019 58.11 58.30 57.21 57.79 4,635,303 -0.36(-0.62%)
May 08, 2019 59.09 59.25 58.11 58.16 4,036,476 -0.97(-1.64%)
May 07, 2019 59.40 59.47 58.81 59.13 4,676,157 -0.35(-0.60%)
May 06, 2019 60.51 60.51 59.41 59.48 4,728,763 -1.02(-1.69%)
May 03, 2019 59.69 60.69 59.56 60.51 3,967,736 -0.15(-0.25%)
May 02, 2019 60.89 60.98 60.25 60.65 3,109,767 -0.13(-0.21%)
May 01, 2019 61.06 61.34 60.61 60.78 3,653,013 -0.58(-0.94%)
Apr 30, 2019 60.11 61.39 60.04 61.36 4,264,175 +1.34(+2.23%)
Apr 29, 2019 60.28 60.36 59.72 60.02 3,298,191 -0.49(-0.81%)
Apr 26, 2019 60.52 60.91 60.40 60.51 2,160,470 +0.19(+0.31%)
Apr 25, 2019 59.84 60.53 59.69 60.32 2,812,204 +0.20(+0.34%)
Apr 24, 2019 59.52 60.18 59.39 60.11 3,599,932 +0.66(+1.11%)
Apr 23, 2019 58.90 59.56 58.78 59.45 3,709,619 +0.59(+1.00%)
Apr 22, 2019 58.95 59.14 58.63 58.86 2,984,234 -0.17(-0.29%)
Apr 18, 2019 59.31 59.62 59.01 59.03 4,197,833 -0.28(-0.47%)
Apr 17, 2019 59.27 59.64 58.83 59.31 3,836,598 +0.12(+0.20%)
Apr 16, 2019 60.26 60.66 59.12 59.19 3,908,084 -1.22(-2.02%)
Apr 15, 2019 60.32 60.61 60.02 60.41 4,267,678 +0.18(+0.30%)
Apr 12, 2019 60.00 60.28 59.58 60.23 2,618,124 +0.11(+0.18%)
Apr 11, 2019 59.79 60.13 59.64 60.12 2,753,918 +0.37(+0.62%)
Apr 10, 2019 60.28 60.58 59.52 59.75 5,668,248 -0.44(-0.73%)
Apr 09, 2019 60.36 60.54 59.89 60.19 4,153,007 -0.22(-0.37%)
Apr 08, 2019 60.88 60.91 60.20 60.41 4,474,632 -0.63(-1.03%)
Apr 05, 2019 60.60 61.06 60.23 61.04 5,683,624 +0.45(+0.74%)
Apr 04, 2019 60.75 60.77 60.11 60.59 3,428,704 -0.05(-0.08%)
Apr 03, 2019 60.55 60.88 60.07 60.64 4,262,451 -0.01(-0.01%)
Apr 02, 2019 60.51 60.67 59.91 60.65 4,993,768 +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.