Skip to main content

Dominion Resources (NY: D )

49.09 +0.57 (+1.17%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 65.52 65.52 64.14 64.50 3,408,531 -1.14(-1.74%)
Dec 31, 2020 65.65 65.65 65.65 2,209,977 +1.00(+1.54%)
Dec 30, 2020 64.28 64.89 64.17 64.65 2,209,977 +0.16(+0.24%)
Dec 29, 2020 64.56 65.00 64.14 64.49 4,259,936 +0.16(+0.24%)
Dec 28, 2020 65.03 65.23 64.19 64.34 3,626,459 -0.46(-0.71%)
Dec 24, 2020 64.63 64.87 64.20 64.80 1,219,891 +0.17(+0.26%)
Dec 23, 2020 64.60 65.36 64.48 64.63 3,158,700 +0.47(+0.73%)
Dec 22, 2020 65.04 65.09 64.07 64.16 7,162,584 -0.89(-1.37%)
Dec 21, 2020 65.10 65.30 64.44 65.05 8,008,755 -0.74(-1.13%)
Dec 18, 2020 66.02 66.48 65.53 65.79 17,383,994 -0.49(-0.74%)
Dec 17, 2020 66.47 66.94 66.11 66.28 5,098,154 +0.66(+1.01%)
Dec 16, 2020 66.58 67.01 65.60 65.62 5,444,021 -0.27(-0.41%)
Dec 15, 2020 65.55 66.07 65.05 65.89 4,487,482 +0.88(+1.36%)
Dec 14, 2020 65.80 65.92 64.93 65.01 4,758,473 -0.38(-0.59%)
Dec 11, 2020 64.52 65.51 64.52 65.39 4,459,608 +0.52(+0.79%)
Dec 10, 2020 65.48 65.73 64.56 64.88 7,359,330 +0.02(+0.03%)
Dec 09, 2020 65.13 65.33 63.86 64.86 9,176,275 -0.44(-0.67%)
Dec 08, 2020 66.01 66.17 65.11 65.30 10,022,004 -1.17(-1.76%)
Dec 07, 2020 66.06 66.66 65.78 66.47 7,206,222 +0.23(+0.34%)
Dec 04, 2020 68.48 68.76 66.14 66.24 7,145,224 -2.20(-3.21%)
Dec 03, 2020 69.33 69.53 68.30 68.44 3,955,195 -1.09(-1.57%)
Dec 02, 2020 69.32 69.86 68.79 69.53 4,237,412 +0.10(+0.15%)
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.