Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.58 60.58 59.36 60.49 6,346,864 +0.78(+1.31%)
Mar 28, 2019 60.61 60.80 59.65 59.71 5,368,593 -0.92(-1.52%)
Mar 27, 2019 60.54 60.70 60.21 60.63 5,652,900 -0.03(-0.05%)
Mar 26, 2019 60.01 60.71 59.81 60.67 3,368,755 +0.74(+1.24%)
Mar 25, 2019 59.75 60.00 59.34 59.92 4,778,373 +0.33(+0.56%)
Mar 22, 2019 59.33 59.88 59.22 59.59 6,747,194 +0.32(+0.55%)
Mar 21, 2019 59.27 59.57 59.11 59.27 5,131,708 +0.13(+0.23%)
Mar 20, 2019 59.54 59.54 59.00 59.13 5,900,007 -0.20(-0.33%)
Mar 19, 2019 60.50 60.54 59.18 59.33 7,262,118 -1.12(-1.85%)
Mar 18, 2019 60.84 60.89 60.18 60.45 4,812,596 -0.34(-0.56%)
Mar 15, 2019 60.32 60.93 60.16 60.79 16,995,348 +0.32(+0.52%)
Mar 14, 2019 60.44 60.56 60.02 60.48 6,489,235 +0.27(+0.45%)
Mar 13, 2019 60.25 60.39 60.08 60.21 6,084,677 -0.02(-0.04%)
Mar 12, 2019 60.37 60.50 60.00 60.23 5,189,703 +0.01(+0.01%)
Mar 11, 2019 59.67 60.36 59.67 60.22 4,723,155 +0.47(+0.78%)
Mar 08, 2019 60.15 60.25 59.29 59.76 4,757,962 -0.31(-0.51%)
Mar 07, 2019 60.06 60.34 59.85 60.07 5,376,870 +0.23(+0.38%)
Mar 06, 2019 59.62 60.05 59.38 59.84 6,289,426 +0.30(+0.50%)
Mar 05, 2019 59.40 59.94 59.28 59.54 7,714,327 +0.14(+0.24%)
Mar 04, 2019 59.12 59.40 58.50 59.40 5,834,743 +0.38(+0.64%)
Mar 01, 2019 58.50 59.08 58.21 59.02 4,964,907 +0.55(+0.94%)
Feb 28, 2019 58.02 58.65 57.84 58.46 7,867,280 +0.54(+0.92%)
Feb 27, 2019 57.47 57.98 57.45 57.93 4,613,291 +0.34(+0.60%)
Feb 26, 2019 58.45 58.54 57.14 57.59 5,590,956 -0.96(-1.64%)
Feb 25, 2019 58.54 58.64 57.94 58.55 4,813,072 +0.05(+0.09%)
Feb 22, 2019 58.09 58.49 57.73 58.49 4,130,479 +0.55(+0.96%)
Feb 21, 2019 57.17 58.02 57.13 57.94 5,089,314 +0.62(+1.09%)
Feb 20, 2019 57.28 57.50 57.07 57.31 7,295,119 +0.00(+0.00%)
Feb 19, 2019 57.10 57.42 56.90 57.31 7,802,571 +0.22(+0.38%)
Feb 15, 2019 57.08 57.34 56.90 57.10 5,982,401 +0.28(+0.49%)
Feb 14, 2019 57.10 57.42 56.74 56.81 4,673,213 -0.27(-0.48%)
Feb 13, 2019 56.88 57.21 56.66 57.09 9,282,157 +0.04(+0.07%)
Feb 12, 2019 56.85 57.35 56.43 57.05 5,053,965 +0.30(+0.54%)
Feb 11, 2019 56.79 57.17 56.50 56.74 4,460,171 -0.19(-0.33%)
Feb 08, 2019 56.59 56.95 56.39 56.93 5,338,789 +0.30(+0.52%)
Feb 07, 2019 55.97 56.64 55.64 56.64 4,359,596 +0.69(+1.23%)
Feb 06, 2019 55.94 56.09 55.54 55.95 3,713,120 -0.11(-0.19%)
Feb 05, 2019 55.58 56.11 55.37 56.06 5,185,343 +0.37(+0.67%)
Feb 04, 2019 55.22 55.89 54.95 55.68 7,619,704 +0.37(+0.68%)
Feb 01, 2019 54.88 55.61 54.57 55.31 6,531,189 +0.57(+1.04%)
Jan 31, 2019 54.12 55.02 53.81 54.74 10,851,370 +0.62(+1.15%)
Jan 30, 2019 53.39 54.33 53.39 54.12 7,141,778 +0.58(+1.09%)
Jan 29, 2019 53.62 53.74 53.22 53.53 7,404,338 +0.25(+0.47%)
Jan 28, 2019 53.76 53.95 53.21 53.28 10,239,640 -0.62(-1.14%)
Jan 25, 2019 53.64 54.18 53.64 53.90 7,213,294 +0.02(+0.04%)
Jan 24, 2019 54.22 54.33 53.38 53.88 6,373,498 -0.23(-0.43%)
Jan 23, 2019 53.46 54.15 53.45 54.11 6,422,710 +0.65(+1.22%)
Jan 22, 2019 53.53 53.76 53.02 53.46 7,033,940 -0.14(-0.26%)
Jan 18, 2019 53.88 53.93 53.23 53.60 5,324,419 -0.13(-0.25%)
Jan 17, 2019 53.59 53.97 53.42 53.73 5,368,977 -0.02(-0.04%)
Jan 16, 2019 53.53 53.80 53.09 53.75 7,165,567 +0.07(+0.13%)
Jan 15, 2019 52.62 53.74 52.54 53.68 7,417,583 +0.71(+1.34%)
Jan 14, 2019 54.06 54.06 52.78 52.97 9,301,906 -1.47(-2.69%)
Jan 11, 2019 55.47 55.68 54.10 54.44 7,205,467 -1.60(-2.85%)
Jan 10, 2019 56.38 56.81 55.07 56.04 9,323,714 -0.25(-0.44%)
Jan 09, 2019 56.32 56.70 55.89 56.28 5,114,843 -0.09(-0.17%)
Jan 08, 2019 55.73 56.42 55.47 56.38 6,997,431 +0.65(+1.16%)
Jan 07, 2019 56.03 56.42 55.37 55.73 6,427,367 -0.55(-0.97%)
Jan 04, 2019 55.08 56.46 55.05 56.28 5,860,248 +1.07(+1.93%)
Jan 03, 2019 55.44 55.78 54.77 55.21 8,038,332 -0.27(-0.48%)
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.