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 (%)
Aug 30, 2019 63.48 63.74 63.03 63.44 4,433,927 -0.11(-0.17%)
Aug 29, 2019 63.27 63.58 62.87 63.55 3,758,558 +0.71(+1.13%)
Aug 28, 2019 63.05 63.21 62.52 62.84 2,611,117 -0.21(-0.34%)
Aug 27, 2019 63.08 63.36 62.77 63.05 4,282,435 +0.27(+0.43%)
Aug 26, 2019 62.32 62.81 61.92 62.78 2,118,934 +0.72(+1.16%)
Aug 23, 2019 62.80 63.13 61.72 62.06 4,313,645 -0.47(-0.76%)
Aug 22, 2019 63.03 63.10 62.24 62.54 4,367,456 -0.38(-0.61%)
Aug 21, 2019 62.95 63.23 62.76 62.92 4,038,362 +0.07(+0.10%)
Aug 20, 2019 63.46 63.53 62.77 62.85 3,923,850 -0.72(-1.13%)
Aug 19, 2019 62.76 63.81 62.61 63.57 4,485,461 +0.76(+1.21%)
Aug 16, 2019 63.19 63.30 62.76 62.81 4,398,075 -0.16(-0.25%)
Aug 15, 2019 61.50 63.21 61.39 62.97 5,994,521 +1.41(+2.28%)
Aug 14, 2019 61.76 62.51 61.42 61.56 8,927,918 -0.04(-0.07%)
Aug 13, 2019 60.72 61.67 60.66 61.60 4,228,399 +0.85(+1.40%)
Aug 12, 2019 61.24 61.38 60.35 60.75 4,141,052 -0.41(-0.67%)
Aug 09, 2019 61.60 61.91 60.98 61.16 5,637,362 -0.40(-0.65%)
Aug 08, 2019 60.79 61.72 60.32 61.56 5,467,064 +0.74(+1.21%)
Aug 07, 2019 61.30 61.39 60.39 60.83 5,926,080 -0.65(-1.05%)
Aug 06, 2019 61.26 61.73 60.28 61.47 9,595,890 +0.45(+0.74%)
Aug 05, 2019 62.31 62.40 60.74 61.02 6,083,769 -1.10(-1.78%)
Aug 02, 2019 62.40 63.01 62.00 62.13 5,284,714 +0.09(+0.14%)
Aug 01, 2019 60.97 62.57 60.80 62.04 6,746,750 +1.32(+2.18%)
Jul 31, 2019 60.93 61.72 60.03 60.71 8,175,424 -0.60(-0.99%)
Jul 30, 2019 61.21 61.76 60.84 61.32 5,138,755 -0.02(-0.03%)
Jul 29, 2019 61.68 61.72 60.97 61.33 3,448,813 -0.08(-0.13%)
Jul 26, 2019 61.07 61.58 60.97 61.42 3,764,482 +0.24(+0.39%)
Jul 25, 2019 61.42 61.64 60.97 61.18 4,181,406 -0.26(-0.43%)
Jul 24, 2019 61.83 61.88 61.20 61.44 3,795,566 -0.20(-0.33%)
Jul 23, 2019 62.19 62.27 61.52 61.64 3,885,748 -0.68(-1.09%)
Jul 22, 2019 62.83 62.87 61.93 62.32 3,617,847 -0.48(-0.77%)
Jul 19, 2019 63.08 63.43 62.66 62.81 3,811,469 -0.47(-0.74%)
Jul 18, 2019 63.16 63.32 62.49 63.27 3,780,394 +0.04(+0.06%)
Jul 17, 2019 63.58 63.86 63.19 63.23 3,982,526 -0.09(-0.14%)
Jul 16, 2019 63.70 63.88 62.98 63.32 3,180,414 -0.50(-0.78%)
Jul 15, 2019 63.34 63.92 63.13 63.82 3,298,557 +0.48(+0.76%)
Jul 12, 2019 63.77 63.82 63.07 63.34 3,682,744 -0.34(-0.53%)
Jul 11, 2019 63.78 63.97 62.98 63.67 3,365,236 -0.18(-0.28%)
Jul 10, 2019 63.96 64.20 63.62 63.85 4,485,006 -0.07(-0.11%)
Jul 09, 2019 63.96 63.97 63.34 63.92 3,125,802 +0.05(+0.08%)
Jul 08, 2019 63.83 64.16 63.48 63.88 3,893,167 +0.21(+0.33%)
Jul 05, 2019 63.48 63.81 62.82 63.66 3,102,134 -0.17(-0.27%)
Jul 03, 2019 63.51 64.33 63.34 63.83 2,842,970 +0.60(+0.94%)
Jul 02, 2019 63.24 63.63 63.01 63.24 4,169,558 +0.27(+0.43%)
Jul 01, 2019 63.07 63.38 62.37 62.97 5,699,312 -0.22(-0.35%)
Jun 28, 2019 62.71 63.37 62.65 63.19 7,359,247 +0.49(+0.78%)
Jun 27, 2019 62.54 62.83 62.27 62.70 4,224,862 +0.21(+0.34%)
Jun 26, 2019 64.19 64.24 62.46 62.49 5,204,709 -1.83(-2.85%)
Jun 25, 2019 64.69 64.86 64.15 64.32 4,360,091 -0.42(-0.66%)
Jun 24, 2019 64.11 64.95 63.86 64.74 6,675,945 +0.71(+1.11%)
Jun 21, 2019 63.47 64.10 62.69 64.03 9,875,143 +0.77(+1.21%)
Jun 20, 2019 63.34 63.81 62.73 63.26 4,087,548 +0.20(+0.31%)
Jun 19, 2019 62.27 63.32 62.24 63.07 4,986,492 +0.60(+0.97%)
Jun 18, 2019 62.86 62.86 61.91 62.46 4,172,626 +0.01(+0.01%)
Jun 17, 2019 62.81 63.20 61.82 62.45 4,452,509 -0.20(-0.31%)
Jun 14, 2019 62.23 62.79 62.01 62.65 4,850,816 +0.48(+0.78%)
Jun 13, 2019 61.61 62.18 61.44 62.17 9,207,982 +0.81(+1.32%)
Jun 12, 2019 60.93 61.58 60.60 61.36 14,191,753 +0.96(+1.58%)
Jun 11, 2019 61.57 61.62 60.10 60.40 11,308,715 -1.23(-2.00%)
Jun 10, 2019 61.84 61.91 61.33 61.64 4,307,314 -0.30(-0.49%)
Jun 07, 2019 62.88 63.45 61.93 61.94 6,292,858 -0.46(-0.73%)
Jun 06, 2019 62.61 62.76 62.14 62.40 6,232,220 -0.28(-0.45%)
Jun 05, 2019 61.56 63.08 61.21 62.68 4,629,172 +1.32(+2.16%)
Jun 04, 2019 61.28 61.51 60.15 61.35 3,654,682 +0.01(+0.01%)
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.