Skip to main content

Dominion Resources (NY: D )

49.20 +0.68 (+1.40%)
Streaming Delayed Price Updated: 2:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 66.26 67.06 66.18 66.91 3,913,851 +0.38(+0.57%)
Mar 30, 2021 67.05 67.19 66.16 66.54 3,021,750 -1.03(-1.53%)
Mar 29, 2021 66.54 68.09 66.53 67.57 4,794,672 +0.81(+1.21%)
Mar 26, 2021 66.25 66.84 65.71 66.76 4,101,608 +0.49(+0.74%)
Mar 25, 2021 65.84 67.10 65.44 66.26 4,892,767 +0.93(+1.43%)
Mar 24, 2021 64.87 65.82 64.78 65.33 2,701,192 -0.02(-0.03%)
Mar 23, 2021 64.84 65.66 64.62 65.35 3,684,540 +0.60(+0.93%)
Mar 22, 2021 64.66 65.13 64.25 64.75 3,821,368 +0.13(+0.20%)
Mar 19, 2021 64.72 65.31 64.10 64.62 10,319,407 -0.13(-0.20%)
Mar 18, 2021 64.65 65.08 64.11 64.75 3,537,083 +0.29(+0.45%)
Mar 17, 2021 65.54 65.54 64.40 64.46 4,263,519 -0.99(-1.51%)
Mar 16, 2021 65.26 65.87 65.05 65.44 4,662,921 -0.22(-0.34%)
Mar 15, 2021 64.76 65.75 64.76 65.66 3,648,266 +0.88(+1.36%)
Mar 12, 2021 64.23 65.08 64.00 64.78 3,946,770 +0.98(+1.53%)
Mar 11, 2021 64.22 64.83 63.72 63.81 3,572,273 -0.69(-1.07%)
Mar 10, 2021 64.26 65.11 64.05 64.49 5,515,650 +0.24(+0.37%)
Mar 09, 2021 63.60 64.64 63.34 64.25 6,840,962 +0.83(+1.31%)
Mar 08, 2021 61.66 64.31 61.41 63.43 12,655,093 +1.89(+3.06%)
Mar 05, 2021 60.39 61.75 59.81 61.54 9,176,060 +1.64(+2.74%)
Mar 04, 2021 60.74 61.51 59.77 59.90 6,470,145 -0.84(-1.38%)
Mar 03, 2021 60.58 61.18 60.04 60.74 5,743,624 -0.19(-0.32%)
Mar 02, 2021 61.11 61.33 60.25 60.93 4,575,271 -0.11(-0.19%)
Mar 01, 2021 60.59 61.60 60.41 61.05 4,550,039 +1.41(+2.36%)
Feb 26, 2021 61.71 62.04 59.53 59.64 8,678,308 -2.02(-3.27%)
Feb 25, 2021 62.13 62.62 61.59 61.66 4,211,704 -0.47(-0.76%)
Feb 24, 2021 62.74 62.89 61.92 62.13 4,352,240 -0.76(-1.21%)
Feb 23, 2021 62.70 63.54 62.26 62.89 5,293,772 +0.76(+1.22%)
Feb 22, 2021 62.10 62.30 61.46 62.13 5,621,164 +0.02(+0.03%)
Feb 19, 2021 63.52 63.53 62.04 62.11 3,791,869 -1.36(-2.15%)
Feb 18, 2021 62.99 64.13 62.91 63.47 4,202,042 +0.28(+0.44%)
Feb 17, 2021 62.01 63.24 61.92 63.19 4,280,924 +1.10(+1.77%)
Feb 16, 2021 62.67 62.78 61.85 62.09 5,187,650 -0.65(-1.03%)
Feb 12, 2021 63.48 64.58 62.52 62.74 5,574,338 -1.04(-1.63%)
Feb 11, 2021 63.73 64.16 63.54 63.78 3,151,467 -0.03(-0.04%)
Feb 10, 2021 64.22 64.27 63.40 63.80 4,294,843 -0.02(-0.03%)
Feb 09, 2021 64.59 64.74 63.74 63.82 2,644,042 -0.63(-0.98%)
Feb 08, 2021 64.28 64.48 63.92 64.45 3,446,073 +0.08(+0.12%)
Feb 05, 2021 63.67 64.70 63.35 64.37 3,449,809 +0.92(+1.44%)
Feb 04, 2021 63.33 63.69 62.97 63.45 2,487,623 +0.10(+0.17%)
Feb 03, 2021 63.29 63.70 63.15 63.35 3,499,322 -0.17(-0.27%)
Feb 02, 2021 63.44 64.33 62.97 63.52 4,491,639 +0.08(+0.12%)
Feb 01, 2021 63.86 64.24 63.24 63.45 3,986,570 -0.18(-0.29%)
Jan 29, 2021 63.19 64.23 62.68 63.63 4,961,013 +0.19(+0.30%)
Jan 28, 2021 63.85 64.86 63.42 63.44 3,578,069 -0.36(-0.56%)
Jan 27, 2021 63.94 64.98 63.53 63.79 5,335,044 -0.49(-0.76%)
Jan 26, 2021 64.53 64.58 63.76 64.28 3,887,525 +0.07(+0.11%)
Jan 25, 2021 62.90 64.32 62.79 64.21 4,647,147 +1.11(+1.76%)
Jan 22, 2021 62.28 63.27 62.16 63.11 4,757,335 +0.43(+0.68%)
Jan 21, 2021 62.29 62.87 61.94 62.68 3,648,973 +0.19(+0.31%)
Jan 20, 2021 61.72 62.63 61.51 62.49 4,067,918 +0.54(+0.87%)
Jan 19, 2021 63.03 63.03 61.92 61.94 4,205,023 -0.98(-1.55%)
Jan 15, 2021 61.98 63.10 61.72 62.92 3,903,560 +0.93(+1.49%)
Jan 14, 2021 63.11 63.12 61.98 62.00 3,964,637 -1.07(-1.69%)
Jan 13, 2021 62.63 63.37 62.21 63.06 4,997,879 +0.62(+0.99%)
Jan 12, 2021 63.64 63.73 61.82 62.44 4,351,209 -1.00(-1.57%)
Jan 11, 2021 63.72 64.10 62.88 63.44 3,379,075 -0.46(-0.72%)
Jan 08, 2021 63.98 64.02 63.41 63.90 3,982,717 +0.21(+0.33%)
Jan 07, 2021 65.11 65.30 63.69 63.69 4,725,458 -1.40(-2.15%)
Jan 06, 2021 64.19 65.89 63.64 65.09 4,710,591 +1.36(+2.14%)
Jan 05, 2021 64.69 64.77 63.43 63.73 3,969,837 -0.78(-1.20%)
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.