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 (%)
Feb 28, 2019 59.38 60.02 59.20 59.83 7,687,211 +0.55(+0.92%)
Feb 27, 2019 58.82 59.34 58.79 59.29 4,507,670 +0.35(+0.60%)
Feb 26, 2019 59.82 59.91 58.48 58.94 5,462,951 -0.98(-1.64%)
Feb 25, 2019 59.91 60.01 59.29 59.92 4,702,877 +0.06(+0.09%)
Feb 22, 2019 59.45 59.86 59.08 59.86 4,035,912 +0.57(+0.96%)
Feb 21, 2019 58.51 59.37 58.47 59.29 4,972,795 +0.64(+1.09%)
Feb 20, 2019 58.62 58.85 58.41 58.66 7,128,098 +0.00(+0.00%)
Feb 19, 2019 58.44 58.77 58.23 58.66 7,623,932 +0.22(+0.38%)
Feb 15, 2019 58.42 58.68 58.23 58.43 5,845,433 +0.29(+0.49%)
Feb 14, 2019 58.43 58.77 58.07 58.15 4,566,220 -0.28(-0.48%)
Feb 13, 2019 58.22 58.55 57.99 58.43 9,069,642 +0.04(+0.07%)
Feb 12, 2019 58.19 58.70 57.75 58.39 4,938,254 +0.31(+0.54%)
Feb 11, 2019 58.12 58.51 57.83 58.07 4,358,055 -0.19(-0.33%)
Feb 08, 2019 57.91 58.28 57.71 58.27 5,216,558 +0.30(+0.52%)
Feb 07, 2019 57.28 57.96 56.94 57.96 4,259,783 +0.70(+1.23%)
Feb 06, 2019 57.25 57.40 56.85 57.26 3,628,108 -0.11(-0.19%)
Feb 05, 2019 56.88 57.43 56.66 57.37 5,066,624 +0.38(+0.67%)
Feb 04, 2019 56.52 57.20 56.24 56.99 7,445,251 +0.38(+0.68%)
Feb 01, 2019 56.17 56.92 55.85 56.61 6,381,658 +0.58(+1.04%)
Jan 31, 2019 55.39 56.31 55.07 56.02 10,602,928 +0.64(+1.15%)
Jan 30, 2019 54.64 55.60 54.64 55.39 6,978,267 +0.60(+1.09%)
Jan 29, 2019 54.88 55.00 54.47 54.79 7,234,816 +0.26(+0.47%)
Jan 28, 2019 55.02 55.22 54.46 54.53 10,005,204 -0.63(-1.14%)
Jan 25, 2019 54.89 55.45 54.89 55.16 7,048,146 +0.02(+0.04%)
Jan 24, 2019 55.49 55.60 54.63 55.14 6,227,577 -0.24(-0.43%)
Jan 23, 2019 54.72 55.42 54.70 55.38 6,275,662 +0.67(+1.22%)
Jan 22, 2019 54.79 55.02 54.26 54.71 6,872,898 -0.14(-0.26%)
Jan 18, 2019 55.15 55.19 54.48 54.85 5,202,516 -0.14(-0.25%)
Jan 17, 2019 54.84 55.23 54.67 54.99 5,246,055 -0.02(-0.04%)
Jan 16, 2019 54.79 55.06 54.33 55.01 7,001,511 +0.07(+0.13%)
Jan 15, 2019 53.85 55.00 53.77 54.94 7,247,757 +0.73(+1.34%)
Jan 14, 2019 55.32 55.33 54.01 54.21 9,088,939 -1.50(-2.69%)
Jan 11, 2019 56.77 56.99 55.37 55.71 7,040,498 -1.64(-2.85%)
Jan 10, 2019 57.70 58.15 56.36 57.35 9,110,247 -0.26(-0.44%)
Jan 09, 2019 57.64 58.03 57.20 57.60 4,997,739 -0.10(-0.17%)
Jan 08, 2019 57.04 57.74 56.77 57.70 6,837,225 +0.66(+1.16%)
Jan 07, 2019 57.34 57.74 56.67 57.04 6,280,213 -0.56(-0.97%)
Jan 04, 2019 56.37 57.78 56.34 57.60 5,726,078 +1.09(+1.93%)
Jan 03, 2019 56.74 57.09 56.06 56.50 7,854,295 -0.27(-0.48%)
Jan 02, 2019 56.95 57.01 56.02 56.77 7,996,317 -0.22(-0.39%)
Dec 31, 2018 58.48 58.70 56.70 57.00 14,804,153 -1.44(-2.46%)
Dec 28, 2018 58.54 59.05 58.18 58.43 5,821,738 +0.01(+0.01%)
Dec 27, 2018 57.67 58.43 56.93 58.43 11,840,348 +0.76(+1.31%)
Dec 26, 2018 56.87 57.67 55.96 57.67 5,737,204 +0.94(+1.66%)
Dec 24, 2018 59.74 60.20 56.48 56.73 4,407,144 -3.01(-5.03%)
Dec 21, 2018 60.26 61.34 59.45 59.73 11,668,802 +0.06(+0.09%)
Dec 20, 2018 59.39 60.35 58.84 59.68 10,065,121 +0.57(+0.96%)
Dec 19, 2018 59.21 59.45 58.62 59.11 9,047,020 +0.41(+0.71%)
Dec 18, 2018 59.50 60.11 58.58 58.70 7,116,316 -0.33(-0.55%)
Dec 17, 2018 61.41 61.53 58.74 59.02 10,806,845 -2.33(-3.80%)
Dec 14, 2018 60.73 61.57 60.26 61.35 11,385,958 +0.69(+1.14%)
Dec 13, 2018 60.16 60.96 60.16 60.66 6,191,493 +0.63(+1.05%)
Dec 12, 2018 60.93 61.15 59.97 60.03 6,364,296 -0.79(-1.30%)
Dec 11, 2018 60.77 61.11 60.59 60.82 5,003,317 -0.02(-0.03%)
Dec 10, 2018 60.42 60.89 58.90 60.83 7,252,156 +0.53(+0.87%)
Dec 07, 2018 59.80 60.91 59.41 60.31 6,560,566 +0.66(+1.11%)
Dec 06, 2018 59.62 59.74 58.51 59.65 6,887,451 +0.24(+0.40%)
Dec 04, 2018 59.45 60.30 59.18 59.41 6,913,279 +0.15(+0.25%)
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.