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 (%)
Feb 28, 2018 55.38 55.88 54.96 54.99 6,354,851 -0.14(-0.26%)
Feb 27, 2018 56.38 56.60 55.12 55.13 5,569,329 -1.28(-2.28%)
Feb 26, 2018 56.16 56.54 55.98 56.41 4,001,406 +0.35(+0.62%)
Feb 23, 2018 54.68 56.11 54.57 56.07 2,769,093 +1.44(+2.64%)
Feb 22, 2018 54.46 54.63 3,298,890 +0.03(+0.05%)
Feb 21, 2018 55.43 55.89 54.57 54.60 5,147,769 -0.90(-1.62%)
Feb 20, 2018 56.06 56.28 55.23 55.49 5,744,624 -0.78(-1.39%)
Feb 16, 2018 56.27 56.27 56.27 0 +0.28(+0.50%)
Feb 15, 2018 55.29 55.99 55.08 55.99 4,205,688 +0.80(+1.45%)
Feb 14, 2018 55.48 55.62 54.96 55.19 3,887,110 -0.54(-0.97%)
Feb 13, 2018 55.68 56.05 55.17 55.73 4,573,340 -0.14(-0.25%)
Feb 12, 2018 55.23 56.11 54.65 55.87 5,951,668 +0.65(+1.18%)
Feb 09, 2018 54.51 55.72 54.23 55.22 6,235,332 +0.79(+1.46%)
Feb 08, 2018 54.49 55.27 54.26 54.42 5,495,711 -0.33(-0.61%)
Feb 07, 2018 54.92 55.57 54.50 54.76 6,611,635 -0.26(-0.47%)
Feb 06, 2018 55.09 55.26 54.05 55.02 9,308,016 -0.75(-1.34%)
Feb 05, 2018 56.16 56.61 55.49 55.77 6,256,435 -0.42(-0.74%)
Feb 02, 2018 56.12 56.96 55.86 56.18 4,753,369 -0.16(-0.29%)
Feb 01, 2018 56.76 56.86 55.82 56.35 5,481,648 -0.40(-0.71%)
Jan 31, 2018 56.15 56.87 55.78 56.75 9,453,799 +0.83(+1.49%)
Jan 30, 2018 55.47 56.36 55.46 55.92 6,463,276 +0.17(+0.31%)
Jan 29, 2018 56.13 56.40 55.40 55.75 6,505,203 -0.30(-0.54%)
Jan 26, 2018 56.82 56.99 55.76 56.05 7,065,291 -0.88(-1.55%)
Jan 25, 2018 56.12 57.00 56.09 56.93 5,273,899 +0.84(+1.50%)
Jan 24, 2018 56.18 56.42 55.91 56.10 7,106,367 -0.11(-0.20%)
Jan 23, 2018 55.68 56.44 55.62 56.21 7,010,036 +0.61(+1.10%)
Jan 22, 2018 55.69 56.11 55.51 55.60 5,918,419 -0.07(-0.13%)
Jan 19, 2018 55.71 55.80 55.26 55.67 8,795,753 +0.07(+0.13%)
Jan 18, 2018 56.07 56.13 55.17 55.60 9,161,048 -0.45(-0.81%)
Jan 17, 2018 56.05 56.24 55.69 56.05 6,703,761 +0.17(+0.31%)
Jan 16, 2018 56.50 56.67 55.68 55.88 12,199,093 -0.50(-0.88%)
Jan 12, 2018 56.38 56.38 56.38 0 -0.20(-0.35%)
Jan 11, 2018 56.86 57.09 56.39 56.58 4,776,280 +0.00(+0.00%)
Jan 10, 2018 57.15 57.20 56.24 56.58 5,358,482 -0.74(-1.30%)
Jan 09, 2018 57.94 58.02 57.23 57.32 4,693,515 -0.60(-1.04%)
Jan 08, 2018 57.25 58.31 56.99 57.92 7,502,699 +0.88(+1.54%)
Jan 05, 2018 57.46 57.68 56.74 57.05 7,756,460 +0.01(+0.01%)
Jan 04, 2018 57.39 58.01 56.75 57.04 9,602,348 -0.27(-0.47%)
Jan 03, 2018 57.16 58.24 56.61 57.31 19,648,932 -2.29(-3.85%)
Jan 02, 2018 60.28 60.63 59.40 59.60 2,914,292 -0.58(-0.96%)
Dec 29, 2017 60.18 60.18 60.18 0 -0.01(-0.01%)
Dec 28, 2017 60.07 60.22 59.87 60.19 1,802,733 +0.30(+0.51%)
Dec 27, 2017 59.69 60.02 59.61 59.88 2,347,588 +0.24(+0.41%)
Dec 26, 2017 59.87 60.25 59.58 59.64 2,130,228 -0.08(-0.14%)
Dec 22, 2017 59.99 60.14 59.72 59.72 2,364,394 -0.16(-0.26%)
Dec 21, 2017 59.76 60.32 59.47 59.87 3,389,507 +0.04(+0.07%)
Dec 20, 2017 60.64 60.65 59.81 59.83 3,019,172 -0.56(-0.92%)
Dec 19, 2017 61.59 61.78 60.33 60.39 3,294,239 -1.05(-1.70%)
Dec 18, 2017 63.19 63.33 61.40 61.43 4,504,170 -1.60(-2.54%)
Dec 15, 2017 62.75 63.30 62.29 63.04 7,910,433 +0.39(+0.63%)
Dec 14, 2017 62.61 62.90 62.16 62.64 2,966,934 +0.20(+0.32%)
Dec 13, 2017 62.17 62.90 61.94 62.44 3,314,856 +0.50(+0.82%)
Dec 12, 2017 61.94 62.98 61.91 61.94 3,245,874 -0.53(-0.84%)
Dec 11, 2017 62.13 62.52 61.82 62.47 2,679,066 +0.19(+0.31%)
Dec 08, 2017 61.97 62.27 61.77 62.27 1,990,520 +0.15(+0.24%)
Dec 07, 2017 62.09 62.18 61.56 62.12 2,666,452 +0.11(+0.18%)
Dec 06, 2017 61.86 62.14 61.60 62.01 2,303,128 +0.30(+0.49%)
Dec 05, 2017 62.10 62.15 61.23 61.71 2,675,496 -0.32(-0.51%)
Dec 04, 2017 61.98 62.35 61.91 62.03 2,742,529 -0.01(-0.02%)
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.