Dominion Resources (NY: D )

71.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 72.44 72.65 71.68 71.96 2,981,561 -1.14(-1.56%)
Oct 15, 2021 73.83 73.85 72.89 73.10 2,719,227 -0.55(-0.75%)
Oct 14, 2021 73.50 74.35 73.21 73.65 3,113,181 +0.28(+0.38%)
Oct 13, 2021 72.52 73.43 72.18 73.37 3,123,182 +0.85(+1.17%)
Oct 12, 2021 72.09 72.87 72.01 72.52 2,220,892 +0.40(+0.55%)
Oct 11, 2021 72.52 72.77 71.85 72.12 2,781,978 -0.58(-0.80%)
Oct 08, 2021 73.66 74.01 72.64 72.70 2,960,001 -1.15(-1.56%)
Oct 07, 2021 74.11 75.05 73.80 73.85 3,015,488 -0.32(-0.43%)
Oct 06, 2021 72.73 74.19 72.32 74.17 3,602,925 +1.39(+1.91%)
Oct 05, 2021 73.28 74.15 72.75 72.78 4,861,272 -0.57(-0.78%)
Oct 04, 2021 72.66 73.56 72.21 73.35 4,042,066 +1.06(+1.47%)
Oct 01, 2021 73.57 73.58 72.17 72.29 3,803,262 -0.73(-1.00%)
Sep 30, 2021 74.59 74.65 72.94 73.02 4,308,288 -1.33(-1.79%)
Sep 29, 2021 73.20 74.82 73.05 74.35 2,614,791 +1.21(+1.65%)
Sep 28, 2021 73.71 73.87 72.82 73.14 3,233,535 -0.67(-0.91%)
Sep 27, 2021 74.73 75.40 73.71 73.81 2,902,026 -0.77(-1.03%)
Sep 24, 2021 74.40 75.01 74.17 74.58 3,087,453 +0.32(+0.43%)
Sep 23, 2021 75.00 75.37 74.11 74.26 4,029,521 -0.58(-0.77%)
Sep 22, 2021 74.55 75.10 74.01 74.84 3,363,244 +0.33(+0.44%)
Sep 21, 2021 74.61 75.34 74.17 74.51 3,216,723 -0.09(-0.12%)
Sep 20, 2021 74.11 75.43 73.81 74.60 4,545,913 +0.48(+0.65%)
Sep 17, 2021 74.75 75.22 74.08 74.12 7,593,331 -0.81(-1.08%)
Sep 16, 2021 75.50 75.89 74.60 74.93 3,522,208 -0.62(-0.82%)
Sep 15, 2021 75.96 76.45 75.51 75.55 3,028,666 -0.60(-0.79%)
Sep 14, 2021 76.71 77.02 75.89 76.15 3,191,810 -0.39(-0.51%)
Sep 13, 2021 77.81 77.30 76.35 76.54 3,133,273 -0.76(-0.98%)
Sep 10, 2021 78.41 78.41 77.03 77.30 3,328,369 -1.16(-1.48%)
Sep 09, 2021 77.58 78.91 77.39 78.46 4,494,456 +0.62(+0.80%)
Sep 08, 2021 76.40 78.12 76.12 77.84 3,233,251 +1.32(+1.73%)
Sep 07, 2021 78.10 78.10 76.46 76.52 3,647,543 -1.86(-2.37%)
Sep 03, 2021 78.90 79.65 78.17 78.38 2,134,348 -0.51(-0.65%)
Sep 02, 2021 78.48 79.01 78.48 78.89 2,073,309 -0.09(-0.11%)
Sep 01, 2021 77.91 79.10 77.82 78.98 3,128,769 +1.14(+1.46%)
Aug 31, 2021 77.88 78.48 77.43 77.84 4,361,316 -0.46(-0.59%)
Aug 30, 2021 78.19 78.61 77.89 78.30 2,147,091 +0.11(+0.14%)
Aug 27, 2021 78.56 78.72 78.02 78.19 3,143,662 -0.26(-0.33%)
Aug 26, 2021 78.36 78.59 77.83 78.45 2,170,145 -0.11(-0.14%)
Aug 25, 2021 78.35 78.71 78.01 78.56 2,622,172 +0.02(+0.03%)
Aug 24, 2021 78.99 79.05 78.36 78.54 2,860,838 -0.44(-0.56%)
Aug 23, 2021 79.89 79.92 78.90 78.98 4,145,330 -1.07(-1.34%)
Aug 20, 2021 79.24 80.10 78.69 80.05 3,742,906 +0.99(+1.25%)
Aug 19, 2021 78.25 79.31 77.88 79.06 4,125,945 +1.08(+1.38%)
Aug 18, 2021 78.62 78.73 77.56 77.98 2,904,320 -0.64(-0.81%)
Aug 17, 2021 78.46 78.81 77.84 78.62 2,246,613 +0.16(+0.20%)
Aug 16, 2021 77.93 78.84 77.70 78.46 3,083,462 +0.75(+0.97%)
Aug 13, 2021 77.47 77.95 77.10 77.71 2,552,894 +0.35(+0.45%)
Aug 12, 2021 76.82 77.50 76.76 77.36 3,185,479 +0.43(+0.56%)
Aug 11, 2021 76.24 77.11 76.14 76.93 3,919,171 +0.49(+0.64%)
Aug 10, 2021 76.05 76.88 75.71 76.44 3,931,880 +0.44(+0.58%)
Aug 09, 2021 75.99 76.20 75.33 76.00 3,031,419 +0.00(+0.00%)
Aug 06, 2021 76.00 76.38 75.61 76.00 2,975,485 -0.08(-0.11%)
Aug 05, 2021 75.65 76.14 75.13 76.08 2,519,179 +0.61(+0.81%)
Aug 04, 2021 75.00 75.51 74.44 75.47 2,835,319 -0.03(-0.04%)
Aug 03, 2021 75.53 76.37 75.13 75.50 2,697,286 +0.15(+0.20%)
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.