Dominion Resources (NY: D )

75.32 USD +0.93 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 70.89 70.89 69.31 69.75 3,333,614 -1.28(-1.80%)
Aug 28, 2015 71.17 71.33 70.12 71.03 2,427,818 -0.18(-0.25%)
Aug 27, 2015 70.96 71.30 70.24 71.21 3,314,315 +0.59(+0.84%)
Aug 26, 2015 70.38 70.79 68.83 70.62 3,872,854 +0.39(+0.56%)
Aug 25, 2015 73.52 73.73 70.11 70.23 5,231,341 -2.13(-2.94%)
Aug 24, 2015 73.75 75.00 72.03 72.36 6,395,716 -3.04(-4.03%)
Aug 21, 2015 75.41 75.82 74.93 75.40 6,976,226 -0.32(-0.42%)
Aug 20, 2015 75.72 76.59 75.43 75.72 4,341,001 -0.42(-0.55%)
Aug 19, 2015 75.71 76.52 75.54 76.14 2,020,569 +0.05(+0.07%)
Aug 18, 2015 76.06 76.40 75.81 76.09 1,795,406 -0.13(-0.17%)
Aug 17, 2015 75.50 76.48 75.23 76.22 2,882,726 +0.85(+1.13%)
Aug 14, 2015 74.52 75.43 74.18 75.37 1,730,102 +0.44(+0.59%)
Aug 13, 2015 74.11 75.00 73.57 74.93 3,018,060 +0.44(+0.59%)
Aug 12, 2015 72.56 74.53 72.44 74.49 3,432,248 +1.81(+2.49%)
Aug 11, 2015 72.22 73.10 71.95 72.68 1,902,658 +0.33(+0.46%)
Aug 10, 2015 72.41 72.72 72.04 72.35 1,535,614 +0.01(+0.01%)
Aug 07, 2015 71.21 72.76 70.91 72.34 1,934,872 +1.01(+1.42%)
Aug 06, 2015 71.30 71.35 70.19 71.33 2,159,737 +0.17(+0.24%)
Aug 05, 2015 70.26 71.69 70.13 71.16 2,353,600 +0.91(+1.30%)
Aug 04, 2015 71.40 71.58 69.92 70.25 3,069,050 -1.47(-2.05%)
Aug 03, 2015 71.92 72.23 71.27 71.72 1,749,315 +0.02(+0.03%)
Jul 31, 2015 71.58 72.17 71.50 71.70 2,190,523 +0.65(+0.91%)
Jul 30, 2015 70.44 71.18 70.08 71.05 1,569,897 +0.40(+0.57%)
Jul 29, 2015 70.04 70.71 69.49 70.65 2,542,316 +0.52(+0.74%)
Jul 28, 2015 69.08 70.14 68.84 70.13 2,792,158 +0.99(+1.43%)
Jul 27, 2015 68.60 69.51 68.60 69.14 2,191,245 +0.55(+0.80%)
Jul 24, 2015 68.21 68.77 67.98 68.59 2,364,019 +0.36(+0.53%)
Jul 23, 2015 68.53 68.74 67.58 68.23 2,395,549 -0.50(-0.73%)
Jul 22, 2015 68.70 69.39 68.65 68.73 2,236,826 -0.04(-0.06%)
Jul 21, 2015 69.12 69.32 68.42 68.77 2,424,405 -0.52(-0.75%)
Jul 20, 2015 69.56 69.63 68.90 69.29 1,237,880 -0.36(-0.52%)
Jul 17, 2015 69.91 70.19 69.51 69.65 2,048,843 -0.53(-0.76%)
Jul 16, 2015 69.58 70.33 69.44 70.18 2,100,207 +0.66(+0.95%)
Jul 15, 2015 69.03 69.56 68.81 69.52 1,607,664 +0.32(+0.46%)
Jul 14, 2015 69.02 69.43 68.90 69.20 1,746,542 +0.11(+0.16%)
Jul 13, 2015 69.00 69.43 68.56 69.09 2,154,541 +0.13(+0.19%)
Jul 10, 2015 68.82 69.49 68.43 68.96 1,849,888 +0.31(+0.45%)
Jul 09, 2015 69.64 69.75 68.35 68.65 3,031,759 -0.78(-1.12%)
Jul 08, 2015 69.06 69.65 68.93 69.43 3,279,054 +0.10(+0.14%)
Jul 07, 2015 68.27 69.64 68.08 69.33 3,035,733 +1.48(+2.18%)
Jul 06, 2015 67.73 68.10 67.25 67.85 3,191,509 -0.05(-0.07%)
Jul 02, 2015 67.42 67.90 67.90 67.90 2,274,400 +0.83(+1.24%)
Jul 01, 2015 67.19 67.30 66.65 67.07 2,747,380 +0.20(+0.30%)
Jun 30, 2015 67.49 67.49 66.51 66.87 3,367,584 -0.42(-0.62%)
Jun 29, 2015 67.20 68.14 67.19 67.29 2,939,035 +0.02(+0.03%)
Jun 26, 2015 67.00 67.36 66.58 67.27 1,928,415 +0.23(+0.34%)
Jun 25, 2015 67.62 67.83 67.04 67.04 2,670,329 -0.61(-0.90%)
Jun 24, 2015 67.50 67.85 67.35 67.65 3,153,956 +0.09(+0.13%)
Jun 23, 2015 68.21 68.27 67.27 67.56 3,510,940 -0.70(-1.03%)
Jun 22, 2015 68.66 68.73 67.89 68.26 2,495,684 +0.21(+0.31%)
Jun 19, 2015 68.88 69.14 67.98 68.05 3,985,492 -0.80(-1.16%)
Jun 18, 2015 68.02 68.93 67.86 68.85 3,381,722 +0.85(+1.25%)
Jun 17, 2015 67.36 68.15 67.25 68.00 2,737,385 +0.63(+0.94%)
Jun 16, 2015 66.96 67.42 66.68 67.37 1,698,182 +0.27(+0.40%)
Jun 15, 2015 66.77 67.28 66.60 67.10 2,489,745 +0.30(+0.45%)
Jun 12, 2015 66.93 67.38 66.76 66.80 3,758,682 -0.47(-0.70%)
Jun 11, 2015 67.30 67.45 66.90 67.27 2,135,507 +0.42(+0.63%)
Jun 10, 2015 67.12 67.20 66.75 66.85 2,968,325 +0.02(+0.03%)
Jun 09, 2015 66.86 66.98 66.93 66.83 2,792,702 -0.10(-0.15%)
Jun 08, 2015 67.08 67.37 66.81 66.93 3,405,552 -0.21(-0.31%)
Jun 05, 2015 67.29 67.44 66.72 67.14 3,602,321 -0.74(-1.09%)
Jun 04, 2015 68.26 68.80 67.77 67.88 3,238,391 -0.55(-0.80%)
Jun 03, 2015 69.59 69.68 68.03 68.43 3,375,684 -1.16(-1.67%)
Jun 02, 2015 70.15 70.18 68.84 69.59 3,020,018 -0.91(-1.29%)
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.