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 (%)
Nov 30, 2021 64.65 64.65 62.16 62.20 7,546,728 -2.81(-4.33%)
Nov 29, 2021 64.88 65.27 64.25 65.01 4,787,782 +0.66(+1.02%)
Nov 26, 2021 65.16 65.46 64.25 64.36 2,313,519 -1.07(-1.64%)
Nov 24, 2021 65.40 65.58 64.91 65.43 2,721,361 +0.07(+0.11%)
Nov 23, 2021 64.81 65.78 64.53 65.36 2,841,127 +0.68(+1.05%)
Nov 22, 2021 64.63 65.01 64.17 64.68 4,715,113 -0.13(-0.20%)
Nov 19, 2021 65.88 65.88 64.77 64.81 6,332,352 -0.87(-1.33%)
Nov 18, 2021 65.86 66.12 65.49 65.69 3,806,629 -0.14(-0.21%)
Nov 17, 2021 65.63 65.97 65.12 65.83 3,482,431 -0.05(-0.08%)
Nov 16, 2021 66.35 66.67 65.78 65.88 4,339,848 -0.41(-0.62%)
Nov 15, 2021 65.48 66.31 65.13 66.29 3,612,618 +1.00(+1.53%)
Nov 12, 2021 65.73 65.85 65.26 65.29 3,721,501 -0.29(-0.44%)
Nov 11, 2021 65.91 66.08 65.34 65.58 3,182,459 -0.53(-0.81%)
Nov 10, 2021 65.46 66.15 66.12 3,233,410 +0.96(+1.47%)
Nov 09, 2021 64.99 65.76 64.77 65.15 3,921,090 +0.00(+0.00%)
Nov 08, 2021 66.74 66.77 64.11 65.15 4,686,887 -1.70(-2.55%)
Nov 05, 2021 66.30 66.98 66.13 66.86 2,962,924 +0.95(+1.44%)
Nov 04, 2021 65.84 66.25 65.15 65.91 3,960,068 -0.03(-0.05%)
Nov 03, 2021 65.81 66.33 65.33 65.94 2,662,688 -0.01(-0.01%)
Nov 02, 2021 66.05 67.22 65.36 65.95 3,116,604 +0.07(+0.11%)
Nov 01, 2021 66.33 65.90 65.71 65.88 2,735,842 -0.45(-0.68%)
Oct 29, 2021 66.60 67.04 66.11 66.33 3,491,768 -0.36(-0.54%)
Oct 28, 2021 66.43 66.87 66.29 66.69 2,807,984 +0.31(+0.46%)
Oct 27, 2021 67.07 67.29 66.36 66.39 2,755,126 -0.52(-0.78%)
Oct 26, 2021 66.80 66.91 2,837,278 +0.08(+0.12%)
Oct 25, 2021 67.27 67.50 66.79 66.83 2,579,259 -0.69(-1.02%)
Oct 22, 2021 67.74 67.92 67.27 67.52 2,461,664 +0.00(+0.00%)
Oct 21, 2021 67.07 67.98 66.97 67.52 4,324,021 +0.61(+0.91%)
Oct 20, 2021 65.92 67.15 65.85 66.91 3,885,668 +1.20(+1.82%)
Oct 19, 2021 64.26 65.91 63.98 65.71 5,869,591 +2.85(+4.53%)
Oct 18, 2021 63.28 63.47 62.63 62.87 3,412,885 -1.00(-1.56%)
Oct 15, 2021 64.50 64.52 63.68 63.86 3,112,600 -0.48(-0.75%)
Oct 14, 2021 64.21 64.95 63.96 64.34 3,563,545 +0.24(+0.38%)
Oct 13, 2021 63.35 64.15 63.06 64.10 3,574,993 +0.74(+1.17%)
Oct 12, 2021 62.98 63.66 62.91 63.35 2,542,174 +0.35(+0.55%)
Oct 11, 2021 63.35 63.57 62.77 63.01 3,184,429 -0.51(-0.80%)
Oct 08, 2021 64.35 64.66 63.46 63.51 3,388,206 -1.00(-1.56%)
Oct 07, 2021 64.74 65.57 64.47 64.52 3,451,720 -0.28(-0.43%)
Oct 06, 2021 63.54 64.81 63.18 64.80 4,124,137 +1.21(+1.91%)
Oct 05, 2021 64.02 64.78 63.56 63.58 5,564,522 -0.50(-0.78%)
Oct 04, 2021 63.48 64.26 63.08 64.08 4,626,806 +0.93(+1.47%)
Oct 01, 2021 64.27 64.28 63.05 63.15 4,353,456 -0.64(-1.00%)
Sep 30, 2021 65.16 65.22 63.72 63.79 4,931,541 -1.16(-1.79%)
Sep 29, 2021 63.95 65.36 63.82 64.95 2,993,056 +1.06(+1.65%)
Sep 28, 2021 64.39 64.53 63.62 63.90 3,701,310 -0.59(-0.91%)
Sep 27, 2021 65.29 65.87 64.39 64.48 3,321,844 -0.67(-1.03%)
Sep 24, 2021 65.00 65.53 64.80 65.15 3,534,095 +0.28(+0.43%)
Sep 23, 2021 65.52 65.84 64.74 64.87 4,613,792 -0.51(-0.77%)
Sep 22, 2021 65.13 65.61 64.66 65.38 3,849,783 +0.29(+0.44%)
Sep 21, 2021 65.18 65.82 64.80 65.09 3,682,066 -0.08(-0.12%)
Sep 20, 2021 64.74 65.90 64.48 65.17 5,203,542 +0.42(+0.65%)
Sep 17, 2021 65.30 65.71 64.72 64.75 8,691,811 -0.71(-1.08%)
Sep 16, 2021 65.96 66.30 65.17 65.46 4,031,744 -0.54(-0.82%)
Sep 15, 2021 66.36 66.79 65.97 66.00 3,466,804 -0.52(-0.79%)
Sep 14, 2021 67.02 67.29 66.30 66.53 3,653,549 -0.34(-0.51%)
Sep 13, 2021 67.98 67.53 66.70 66.87 3,586,544 -0.66(-0.98%)
Sep 10, 2021 68.50 68.50 67.29 67.53 3,809,863 -1.01(-1.48%)
Sep 09, 2021 67.78 68.94 67.61 68.54 5,144,641 +0.54(+0.80%)
Sep 08, 2021 66.74 68.25 66.50 68.00 3,700,985 +1.15(+1.73%)
Sep 07, 2021 68.23 68.23 66.79 66.85 4,175,210 -1.62(-2.37%)
Sep 03, 2021 68.93 69.58 68.29 68.47 2,443,111 -0.45(-0.65%)
Sep 02, 2021 68.56 69.02 68.56 68.92 2,373,241 +0.47(+0.69%)
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.