Dominion Resources (NY: D )

76.83 USD +1.74 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.22 76.12 75.13 75.96 3,447,801 +0.43(+0.57%)
Mar 30, 2021 76.11 76.27 75.11 75.53 2,661,929 -1.17(-1.53%)
Mar 29, 2021 75.54 77.29 75.52 76.70 4,223,736 +0.92(+1.21%)
Mar 26, 2021 75.21 75.88 74.59 75.78 3,613,200 +0.56(+0.74%)
Mar 25, 2021 74.74 76.17 74.29 75.22 4,310,150 +1.06(+1.43%)
Mar 24, 2021 73.64 74.72 73.54 74.16 2,379,542 -0.02(-0.03%)
Mar 23, 2021 73.61 74.54 73.35 74.18 3,245,795 +0.68(+0.93%)
Mar 22, 2021 73.40 73.93 72.94 73.50 3,366,330 +0.15(+0.20%)
Mar 19, 2021 73.47 74.14 72.76 73.35 9,090,600 -0.15(-0.20%)
Mar 18, 2021 73.39 73.88 72.78 73.50 3,115,897 +0.33(+0.45%)
Mar 17, 2021 74.40 74.40 73.10 73.17 3,755,831 -1.12(-1.51%)
Mar 16, 2021 74.08 74.77 73.84 74.29 4,107,673 -0.25(-0.34%)
Mar 15, 2021 73.51 74.64 73.51 74.54 3,213,841 +1.00(+1.36%)
Mar 12, 2021 72.91 73.88 72.65 73.54 3,476,800 +1.11(+1.53%)
Mar 11, 2021 72.90 73.59 72.33 72.43 3,146,897 -0.78(-1.07%)
Mar 10, 2021 72.95 73.91 72.71 73.21 4,858,862 +0.27(+0.37%)
Mar 09, 2021 72.20 73.38 71.90 72.94 6,026,359 +0.94(+1.31%)
Mar 08, 2021 70.00 73.00 69.71 72.00 11,148,159 +2.14(+3.06%)
Mar 05, 2021 68.55 70.10 67.89 69.86 8,083,400 +1.86(+2.74%)
Mar 04, 2021 68.95 69.82 67.85 68.00 5,699,698 -1.58(-2.27%)
Mar 03, 2021 69.40 70.09 68.78 69.58 5,013,878 -0.22(-0.32%)
Mar 02, 2021 70.00 70.26 69.02 69.80 3,993,968 -0.13(-0.19%)
Mar 01, 2021 69.41 70.57 69.20 69.93 3,971,942 +1.61(+2.36%)
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%)
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.