Dominion Resources (NY: D )

74.87 USD -0.64 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 74.54 75.18 74.31 75.12 2,717,796 +0.37(+0.49%)
Mar 30, 2016 74.79 74.90 74.10 74.75 1,958,613 +0.11(+0.15%)
Mar 29, 2016 73.47 74.70 73.09 74.64 2,752,774 +1.49(+2.04%)
Mar 28, 2016 73.64 74.04 73.00 73.15 1,976,998 -0.27(-0.37%)
Mar 24, 2016 73.51 73.42 73.42 73.42 1,594,600 -0.09(-0.12%)
Mar 23, 2016 73.18 73.75 72.63 73.51 1,828,662 +0.55(+0.75%)
Mar 22, 2016 73.71 73.74 72.92 72.96 3,009,420 -0.67(-0.91%)
Mar 21, 2016 73.65 73.81 72.60 73.63 2,450,597 +0.17(+0.23%)
Mar 18, 2016 74.61 74.89 73.45 73.46 4,697,618 -1.09(-1.46%)
Mar 17, 2016 73.76 74.90 73.36 74.55 3,286,462 +0.99(+1.35%)
Mar 16, 2016 72.75 73.80 72.09 73.56 2,902,907 +0.57(+0.78%)
Mar 15, 2016 72.16 73.07 72.12 72.99 2,094,820 +0.65(+0.90%)
Mar 14, 2016 72.34 72.47 71.91 72.34 1,862,584 +0.12(+0.17%)
Mar 11, 2016 71.80 72.34 71.61 72.22 1,880,054 +0.63(+0.88%)
Mar 10, 2016 72.12 72.24 71.07 71.59 2,181,927 -0.51(-0.71%)
Mar 09, 2016 71.70 72.33 71.60 72.10 2,312,433 +0.38(+0.53%)
Mar 08, 2016 71.09 71.78 70.71 71.72 3,067,637 +0.50(+0.70%)
Mar 07, 2016 70.25 71.38 70.13 71.22 2,382,512 +0.60(+0.85%)
Mar 04, 2016 69.54 70.78 69.32 70.62 2,772,696 +0.63(+0.90%)
Mar 03, 2016 68.89 70.02 68.29 69.99 3,726,444 +1.22(+1.77%)
Mar 02, 2016 69.06 69.25 67.58 68.77 4,451,017 -1.18(-1.69%)
Mar 01, 2016 70.33 70.42 69.56 69.95 2,509,667 +0.03(+0.04%)
Feb 29, 2016 70.01 70.73 69.85 69.92 3,621,774 -0.10(-0.14%)
Feb 26, 2016 71.60 71.75 69.91 70.02 2,800,518 -1.81(-2.52%)
Feb 25, 2016 71.34 71.87 71.16 71.83 2,114,935 +0.61(+0.86%)
Feb 24, 2016 70.92 71.30 70.33 71.22 3,482,687 +0.34(+0.48%)
Feb 23, 2016 70.39 71.19 70.27 70.88 2,559,197 +0.14(+0.20%)
Feb 22, 2016 69.78 70.78 69.62 70.74 2,529,871 +1.28(+1.84%)
Feb 19, 2016 69.55 69.77 69.00 69.46 4,156,575 -0.29(-0.42%)
Feb 18, 2016 69.31 70.21 69.19 69.75 6,190,807 -0.02(-0.03%)
Feb 17, 2016 69.46 69.83 68.80 69.77 2,583,731 +0.62(+0.90%)
Feb 16, 2016 69.49 69.56 68.56 69.15 2,384,950 +0.21(+0.30%)
Feb 12, 2016 69.34 68.94 68.94 68.94 2,942,500 -0.27(-0.39%)
Feb 11, 2016 69.95 70.49 69.11 69.21 2,868,692 -1.08(-1.54%)
Feb 10, 2016 70.18 70.74 69.05 70.29 3,266,572 -0.14(-0.20%)
Feb 09, 2016 69.49 70.87 69.16 70.43 4,019,848 +0.94(+1.35%)
Feb 08, 2016 70.13 70.89 69.08 69.49 5,684,519 -1.57(-2.21%)
Feb 05, 2016 70.34 71.43 69.69 71.06 3,758,852 +0.63(+0.89%)
Feb 04, 2016 70.07 71.15 69.62 70.43 4,016,051 +0.50(+0.72%)
Feb 03, 2016 70.05 70.42 69.28 69.93 5,527,671 +0.04(+0.06%)
Feb 02, 2016 69.24 70.11 68.62 69.89 6,008,733 -0.29(-0.41%)
Feb 01, 2016 70.27 71.42 69.94 70.18 10,794,567 -1.99(-2.76%)
Jan 29, 2016 71.48 72.20 71.03 72.17 3,498,526 +1.23(+1.73%)
Jan 28, 2016 69.70 71.51 69.43 70.94 3,579,733 +1.23(+1.76%)
Jan 27, 2016 69.61 70.12 69.17 69.71 2,320,170 -0.01(-0.01%)
Jan 26, 2016 69.58 70.56 69.44 69.72 2,075,855 +0.16(+0.23%)
Jan 25, 2016 69.79 70.14 69.27 69.56 2,287,302 -0.20(-0.29%)
Jan 22, 2016 69.14 69.83 68.52 69.76 2,117,953 +1.27(+1.85%)
Jan 21, 2016 69.05 69.05 67.97 68.49 2,268,669 -0.24(-0.35%)
Jan 20, 2016 69.45 69.75 67.94 68.73 3,773,794 -1.17(-1.67%)
Jan 19, 2016 69.23 70.06 68.69 69.90 3,037,037 +1.02(+1.48%)
Jan 15, 2016 69.00 68.88 68.88 68.88 3,964,200 -0.79(-1.13%)
Jan 14, 2016 68.97 69.97 68.85 69.67 3,265,935 +0.65(+0.94%)
Jan 13, 2016 69.04 69.49 68.86 69.02 3,646,465 +0.12(+0.17%)
Jan 12, 2016 69.64 69.88 68.51 68.90 4,318,317 -0.51(-0.73%)
Jan 11, 2016 69.59 69.93 69.31 69.41 3,989,760 -0.11(-0.16%)
Jan 08, 2016 68.48 69.90 68.38 69.52 5,391,482 +1.01(+1.47%)
Jan 07, 2016 67.67 68.71 67.60 68.51 4,011,835 +0.04(+0.06%)
Jan 06, 2016 67.57 68.87 67.33 68.47 2,670,701 +0.42(+0.62%)
Jan 05, 2016 67.29 68.12 66.25 68.05 2,476,032 +0.58(+0.86%)
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.