Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 65.07 65.12 63.63 63.70 4,938,850 -1.16(-1.79%)
Sep 29, 2021 63.85 65.27 63.72 64.86 2,997,492 +1.06(+1.65%)
Sep 28, 2021 64.30 64.44 63.52 63.80 3,706,796 -0.58(-0.91%)
Sep 27, 2021 65.19 65.77 64.30 64.39 3,326,767 -0.67(-1.03%)
Sep 24, 2021 64.90 65.43 64.70 65.06 3,539,333 +0.28(+0.43%)
Sep 23, 2021 65.42 65.75 64.65 64.78 4,620,630 -0.51(-0.78%)
Sep 22, 2021 65.03 65.51 64.56 65.28 3,855,489 +0.29(+0.44%)
Sep 21, 2021 65.08 65.72 64.70 65.00 3,687,523 -0.08(-0.12%)
Sep 20, 2021 64.65 65.80 64.39 65.08 5,211,254 +0.42(+0.65%)
Sep 17, 2021 65.21 65.62 64.63 64.66 8,704,694 -0.71(-1.08%)
Sep 16, 2021 65.86 66.20 65.08 65.36 4,037,719 -0.54(-0.82%)
Sep 15, 2021 66.26 66.69 65.87 65.90 3,471,942 -0.52(-0.79%)
Sep 14, 2021 66.92 67.19 66.21 66.43 3,658,964 -0.34(-0.51%)
Sep 13, 2021 67.88 67.43 66.60 66.77 3,591,860 -0.66(-0.98%)
Sep 10, 2021 68.40 68.40 67.20 67.43 3,815,510 -1.01(-1.48%)
Sep 09, 2021 67.68 68.84 67.51 68.44 5,152,266 +0.54(+0.80%)
Sep 08, 2021 66.65 68.15 66.40 67.90 3,706,471 +1.15(+1.73%)
Sep 07, 2021 68.13 68.13 66.69 66.75 4,181,398 -1.62(-2.37%)
Sep 03, 2021 68.83 69.48 68.19 68.37 2,446,732 -0.44(-0.65%)
Sep 02, 2021 68.46 68.92 68.46 68.82 2,376,759 +0.47(+0.69%)
Sep 01, 2021 67.42 68.45 67.34 68.35 3,615,537 +0.99(+1.46%)
Aug 31, 2021 67.39 67.91 67.01 67.36 5,039,841 -0.40(-0.59%)
Aug 30, 2021 67.66 68.03 67.40 67.76 2,481,131 +0.10(+0.14%)
Aug 27, 2021 67.98 68.12 67.52 67.66 3,632,747 -0.22(-0.33%)
Aug 26, 2021 67.81 68.01 67.35 67.89 2,507,772 -0.10(-0.14%)
Aug 25, 2021 67.80 68.11 67.51 67.98 3,030,124 +0.02(+0.03%)
Aug 24, 2021 68.36 68.41 67.81 67.97 3,305,922 -0.38(-0.56%)
Aug 23, 2021 69.13 69.16 68.28 68.35 4,790,253 -0.93(-1.34%)
Aug 20, 2021 68.57 69.31 68.10 69.27 4,325,220 +0.86(+1.25%)
Aug 19, 2021 67.72 68.63 67.39 68.42 4,767,852 +0.93(+1.38%)
Aug 18, 2021 68.04 68.13 67.11 67.48 3,356,169 -0.55(-0.81%)
Aug 17, 2021 67.90 68.20 67.36 68.04 2,596,137 +0.14(+0.20%)
Aug 16, 2021 67.44 68.23 67.24 67.90 3,563,181 +0.65(+0.97%)
Aug 13, 2021 67.04 67.46 66.72 67.25 2,950,068 +0.30(+0.45%)
Aug 12, 2021 66.48 67.07 66.43 66.94 3,681,070 +0.37(+0.56%)
Aug 11, 2021 65.98 66.72 65.89 66.57 4,528,908 +0.42(+0.64%)
Aug 10, 2021 65.81 66.53 65.52 66.15 4,543,595 +0.38(+0.58%)
Aug 09, 2021 65.76 65.94 65.19 65.77 3,503,041 +0.00(+0.00%)
Aug 06, 2021 65.77 66.10 65.43 65.77 3,438,405 -0.07(-0.11%)
Aug 05, 2021 65.47 65.88 65.02 65.84 2,911,108 +0.53(+0.81%)
Aug 04, 2021 64.90 65.34 64.42 65.31 3,276,432 -0.03(-0.04%)
Aug 03, 2021 65.36 66.09 65.02 65.34 3,116,925 +0.13(+0.20%)
Aug 02, 2021 64.90 65.53 64.76 65.21 3,212,202 +0.42(+0.64%)
Jul 30, 2021 65.34 65.93 64.63 64.79 3,858,434 -0.55(-0.85%)
Jul 29, 2021 65.51 65.76 64.94 65.34 2,373,149 -0.20(-0.30%)
Jul 28, 2021 66.45 66.53 65.14 65.54 2,725,669 -0.94(-1.42%)
Jul 27, 2021 65.19 66.88 64.68 66.49 3,684,570 +1.51(+2.32%)
Jul 26, 2021 65.17 65.23 64.59 64.98 3,686,430 -0.20(-0.31%)
Jul 23, 2021 64.56 65.23 64.29 65.18 3,875,706 +0.80(+1.25%)
Jul 22, 2021 64.88 65.03 64.23 64.37 3,833,194 -0.29(-0.44%)
Jul 21, 2021 65.56 65.60 64.63 64.66 3,492,331 -0.82(-1.26%)
Jul 20, 2021 65.77 66.45 65.33 65.48 4,277,073 -0.16(-0.25%)
Jul 19, 2021 66.77 67.61 65.02 65.65 6,141,652 -1.12(-1.68%)
Jul 16, 2021 66.08 67.08 65.77 66.77 3,931,499 +0.88(+1.34%)
Jul 15, 2021 65.00 65.92 64.92 65.89 3,709,247 +0.78(+1.20%)
Jul 14, 2021 64.40 65.37 64.14 65.11 3,075,978 +0.64(+0.99%)
Jul 13, 2021 65.14 65.32 64.30 64.47 2,387,733 -0.91(-1.39%)
Jul 12, 2021 65.12 65.46 64.78 65.38 2,689,696 +0.00(+0.00%)
Jul 09, 2021 65.81 65.83 64.89 65.38 2,499,884 -0.35(-0.53%)
Jul 08, 2021 65.30 65.95 65.16 65.72 2,920,928 +0.27(+0.41%)
Jul 07, 2021 65.08 65.72 64.81 65.46 2,635,817 +0.22(+0.33%)
Jul 06, 2021 64.44 65.26 64.08 65.24 4,116,266 +1.02(+1.59%)
Jul 02, 2021 64.29 64.46 63.73 64.22 2,116,314 +0.09(+0.13%)
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.