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 (%)
Feb 26, 2021 70.69 71.07 68.19 68.32 7,575,700 -2.31(-3.27%)
Feb 25, 2021 71.17 71.73 70.55 70.63 3,676,593 -0.54(-0.76%)
Feb 24, 2021 71.87 72.04 70.93 71.17 3,799,274 -0.87(-1.21%)
Feb 23, 2021 71.83 72.79 71.32 72.04 4,621,181 +0.87(+1.22%)
Feb 22, 2021 71.14 71.37 70.40 71.17 4,906,977 +0.02(+0.03%)
Feb 19, 2021 72.76 72.78 71.07 71.15 3,310,100 -1.56(-2.15%)
Feb 18, 2021 72.16 73.46 72.07 72.71 3,668,159 +0.32(+0.44%)
Feb 17, 2021 71.04 72.45 70.93 72.39 3,737,019 +1.26(+1.77%)
Feb 16, 2021 71.79 71.92 70.85 71.13 4,528,542 -0.74(-1.03%)
Feb 12, 2021 72.72 73.98 71.62 71.87 4,866,100 -1.19(-1.63%)
Feb 11, 2021 73.01 73.50 72.79 73.06 2,751,063 -0.03(-0.04%)
Feb 10, 2021 73.57 73.62 72.63 73.09 3,749,169 -0.02(-0.03%)
Feb 09, 2021 73.99 74.16 73.02 73.11 2,308,108 -0.72(-0.98%)
Feb 08, 2021 73.64 73.86 73.22 73.83 3,008,238 +0.09(+0.12%)
Feb 05, 2021 72.94 74.12 72.57 73.74 3,011,500 +1.05(+1.44%)
Feb 04, 2021 72.55 72.96 72.13 72.69 2,171,563 +0.12(+0.17%)
Feb 03, 2021 72.50 72.97 72.34 72.57 3,054,722 -0.20(-0.27%)
Feb 02, 2021 72.67 73.69 72.13 72.77 3,920,962 +0.09(+0.12%)
Feb 01, 2021 73.15 73.59 72.45 72.68 3,480,063 -0.21(-0.29%)
Jan 29, 2021 72.39 73.58 71.80 72.89 4,330,700 +0.22(+0.30%)
Jan 28, 2021 73.14 74.30 72.65 72.67 3,123,464 -0.41(-0.56%)
Jan 27, 2021 73.25 74.44 72.78 73.08 4,657,209 -0.56(-0.76%)
Jan 26, 2021 73.92 73.98 73.04 73.64 3,393,445 +0.08(+0.11%)
Jan 25, 2021 72.06 73.68 71.93 73.56 4,056,712 +1.27(+1.76%)
Jan 22, 2021 71.35 72.48 71.21 72.29 4,152,900 +0.49(+0.68%)
Jan 21, 2021 71.36 72.02 70.96 71.80 3,185,359 +0.22(+0.31%)
Jan 20, 2021 70.70 71.74 70.46 71.58 3,551,076 +0.62(+0.87%)
Jan 19, 2021 72.20 72.20 70.93 70.96 3,670,761 -1.12(-1.55%)
Jan 15, 2021 71.00 72.28 70.70 72.08 3,407,600 +1.06(+1.49%)
Jan 14, 2021 72.29 72.31 71.00 71.02 3,460,917 -1.22(-1.69%)
Jan 13, 2021 71.75 72.59 71.27 72.24 4,362,882 +0.71(+0.99%)
Jan 12, 2021 72.90 73.00 70.82 71.53 3,798,374 -1.14(-1.57%)
Jan 11, 2021 72.99 73.43 72.03 72.67 2,949,753 -0.53(-0.72%)
Jan 08, 2021 73.29 73.34 72.64 73.20 3,476,700 +0.24(+0.33%)
Jan 07, 2021 74.59 74.80 72.96 72.96 4,125,073 -1.60(-2.15%)
Jan 06, 2021 73.53 75.48 72.90 74.56 4,112,095 +1.56(+2.14%)
Jan 05, 2021 74.10 74.20 72.66 73.00 3,465,456 -0.89(-1.20%)
Jan 04, 2021 75.06 75.06 73.47 73.89 2,975,466 -1.31(-1.74%)
Dec 31, 2020 75.20 75.20 75.20 1,929,192 +1.14(+1.54%)
Dec 30, 2020 73.64 74.34 73.51 74.06 1,929,192 +0.18(+0.24%)
Dec 29, 2020 73.96 74.46 73.48 73.88 3,718,697 +0.18(+0.24%)
Dec 28, 2020 74.50 74.72 73.53 73.70 3,165,706 -0.53(-0.71%)
Dec 24, 2020 74.04 74.31 73.54 74.23 1,064,900 +0.19(+0.26%)
Dec 23, 2020 74.00 74.87 73.87 74.04 2,757,377 +0.54(+0.73%)
Dec 22, 2020 74.51 74.56 73.39 73.50 6,252,494 -1.02(-1.37%)
Dec 21, 2020 74.57 74.80 73.82 74.52 6,991,216 -0.85(-1.13%)
Dec 18, 2020 75.63 76.16 75.07 75.37 15,175,300 -0.56(-0.74%)
Dec 17, 2020 76.14 76.68 75.73 75.93 4,450,417 +0.76(+1.01%)
Dec 16, 2020 76.27 76.76 75.15 75.17 4,752,340 -0.31(-0.41%)
Dec 15, 2020 75.09 75.69 74.52 75.48 3,917,333 +1.01(+1.36%)
Dec 14, 2020 75.38 75.52 74.38 74.47 4,153,893 -0.44(-0.59%)
Dec 11, 2020 73.91 75.04 73.91 74.91 3,893,000 +0.59(+0.79%)
Dec 10, 2020 75.01 75.30 73.96 74.32 6,424,303 +0.02(+0.03%)
Dec 09, 2020 74.61 74.84 73.16 74.30 8,010,399 -0.45(-0.60%)
Dec 08, 2020 75.62 75.80 74.59 74.75 8,748,675 -1.39(-1.83%)
Dec 07, 2020 75.68 76.36 75.35 76.14 6,290,648 +0.26(+0.34%)
Dec 04, 2020 78.45 78.77 75.77 75.88 6,237,400 -2.52(-3.21%)
Dec 03, 2020 79.42 79.65 78.24 78.40 3,452,675 -1.88(-2.34%)
Dec 02, 2020 80.04 80.66 79.42 80.28 3,670,007 +0.12(+0.15%)
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.