Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.22 60.90 60.02 60.80 4,026,317 +0.70(+1.17%)
May 30, 2019 60.80 61.14 59.88 60.10 4,507,458 -0.74(-1.21%)
May 29, 2019 61.89 61.99 60.76 60.84 3,881,575 -0.83(-1.35%)
May 28, 2019 63.01 63.01 61.65 61.67 6,993,517 -1.19(-1.89%)
May 24, 2019 63.21 63.34 62.83 62.86 2,575,487 -0.27(-0.42%)
May 23, 2019 62.62 63.20 62.45 63.13 4,046,735 +0.58(+0.93%)
May 22, 2019 62.06 62.72 61.94 62.54 3,502,112 +0.49(+0.78%)
May 21, 2019 61.57 62.34 61.27 62.06 4,333,971 +0.55(+0.89%)
May 20, 2019 61.30 61.79 61.10 61.51 3,341,571 +0.36(+0.60%)
May 17, 2019 60.43 61.30 60.39 61.14 3,059,303 +0.23(+0.37%)
May 16, 2019 60.04 60.98 59.91 60.92 3,288,315 +0.83(+1.39%)
May 15, 2019 60.49 60.59 60.08 60.08 3,549,803 -0.24(-0.40%)
May 14, 2019 61.05 61.16 60.23 60.33 3,595,043 -0.82(-1.34%)
May 13, 2019 60.10 61.28 60.10 61.14 4,354,917 +0.84(+1.39%)
May 10, 2019 59.25 60.33 59.10 60.30 2,888,181 +0.98(+1.65%)
May 09, 2019 59.65 59.84 58.73 59.32 4,515,815 -0.37(-0.62%)
May 08, 2019 60.66 60.82 59.65 59.70 3,932,425 -0.99(-1.64%)
May 07, 2019 60.97 61.05 60.36 60.69 4,555,616 -0.36(-0.60%)
May 06, 2019 62.11 62.11 60.98 61.05 4,606,866 -1.05(-1.69%)
May 03, 2019 61.27 62.30 61.14 62.11 3,865,457 -0.15(-0.25%)
May 02, 2019 62.50 62.59 61.84 62.26 3,029,604 -0.13(-0.21%)
May 01, 2019 62.68 62.96 62.21 62.39 3,558,847 -0.59(-0.94%)
Apr 30, 2019 61.70 63.01 61.63 62.98 4,154,254 +1.37(+2.23%)
Apr 29, 2019 61.88 61.96 61.30 61.60 3,213,171 -0.50(-0.81%)
Apr 26, 2019 62.12 62.52 62.00 62.11 2,104,778 +0.19(+0.31%)
Apr 25, 2019 61.43 62.13 61.27 61.91 2,739,712 +0.21(+0.34%)
Apr 24, 2019 61.10 61.77 60.97 61.70 3,507,134 +0.68(+1.11%)
Apr 23, 2019 60.46 61.14 60.33 61.02 3,613,994 +0.61(+1.00%)
Apr 22, 2019 60.51 60.71 60.18 60.42 2,907,307 -0.18(-0.29%)
Apr 18, 2019 60.88 61.20 60.57 60.59 4,089,622 -0.28(-0.47%)
Apr 17, 2019 60.84 61.22 60.39 60.88 3,737,699 +0.12(+0.20%)
Apr 16, 2019 61.86 62.27 60.68 60.76 3,807,342 -1.25(-2.02%)
Apr 15, 2019 61.91 62.21 61.61 62.01 4,157,667 +0.19(+0.30%)
Apr 12, 2019 61.59 61.87 61.16 61.82 2,550,635 +0.11(+0.18%)
Apr 11, 2019 61.37 61.72 61.22 61.71 2,682,928 +0.38(+0.62%)
Apr 10, 2019 61.87 62.18 61.10 61.33 5,522,134 -0.45(-0.73%)
Apr 09, 2019 61.95 62.14 61.48 61.78 4,045,952 -0.23(-0.37%)
Apr 08, 2019 62.49 62.52 61.79 62.01 4,359,287 -0.65(-1.03%)
Apr 05, 2019 62.20 62.68 61.82 62.66 5,537,113 +0.46(+0.74%)
Apr 04, 2019 62.36 62.37 61.70 62.20 3,340,320 -0.05(-0.08%)
Apr 03, 2019 62.15 62.49 61.66 62.24 4,152,575 -0.01(-0.01%)
Apr 02, 2019 62.11 62.28 61.49 62.25 4,865,041 +0.23(+0.37%)
Apr 01, 2019 61.93 62.15 61.28 62.03 4,313,709 +0.02(+0.04%)
Mar 29, 2019 61.07 62.09 60.84 62.00 6,192,422 +0.80(+1.31%)
Mar 28, 2019 62.12 62.32 61.14 61.20 5,237,956 -0.95(-1.52%)
Mar 27, 2019 62.05 62.21 61.71 62.15 5,515,344 -0.03(-0.05%)
Mar 26, 2019 61.51 62.22 61.30 62.18 3,286,781 +0.76(+1.24%)
Mar 25, 2019 61.24 61.50 60.82 61.42 4,662,098 +0.34(+0.56%)
Mar 22, 2019 60.81 61.38 60.70 61.08 6,583,011 +0.33(+0.55%)
Mar 21, 2019 60.75 61.05 60.58 60.75 5,006,835 +0.14(+0.23%)
Mar 20, 2019 61.02 61.02 60.47 60.61 5,756,439 -0.20(-0.33%)
Mar 19, 2019 62.01 62.05 60.66 60.81 7,085,404 -1.15(-1.85%)
Mar 18, 2019 62.36 62.41 61.69 61.96 4,695,489 -0.35(-0.56%)
Mar 15, 2019 61.82 62.45 61.66 62.31 16,581,789 +0.32(+0.52%)
Mar 14, 2019 61.95 62.07 61.52 61.98 6,331,329 +0.27(+0.45%)
Mar 13, 2019 61.75 61.90 61.58 61.71 5,936,615 -0.02(-0.04%)
Mar 12, 2019 61.87 62.01 61.50 61.73 5,063,419 +0.01(+0.01%)
Mar 11, 2019 61.16 61.86 61.16 61.73 4,608,224 +0.48(+0.78%)
Mar 08, 2019 61.65 61.75 60.77 61.25 4,642,184 -0.32(-0.51%)
Mar 07, 2019 61.56 61.85 61.35 61.56 5,246,031 +0.23(+0.38%)
Mar 06, 2019 61.11 61.55 60.86 61.33 6,136,382 +0.31(+0.50%)
Mar 05, 2019 60.88 61.43 60.76 61.02 7,526,610 +0.15(+0.24%)
Mar 04, 2019 60.59 60.88 59.95 60.88 5,692,763 +0.39(+0.64%)
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.