Dominion Resources (NY: D )

74.82 USD -1.96 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 67.43 67.43 67.43 0 -0.36(-0.53%)
Mar 28, 2018 67.00 68.43 66.99 67.79 12,337,212 -1.43(-2.07%)
Mar 27, 2018 68.13 70.05 67.94 69.22 4,284,267 +1.12(+1.64%)
Mar 26, 2018 67.52 68.19 67.39 68.10 3,149,410 +0.80(+1.19%)
Mar 23, 2018 67.83 69.01 67.17 67.30 4,956,618 -0.57(-0.84%)
Mar 22, 2018 67.57 68.67 67.32 67.87 6,912,445 +0.23(+0.34%)
Mar 21, 2018 68.45 68.90 67.61 67.64 6,005,909 -0.81(-1.18%)
Mar 20, 2018 68.84 69.36 68.22 68.45 5,464,837 -0.70(-1.01%)
Mar 19, 2018 70.13 70.46 68.65 69.15 8,224,365 -1.46(-2.07%)
Mar 16, 2018 70.76 70.96 69.94 70.61 12,427,566 -0.63(-0.88%)
Mar 15, 2018 73.58 74.35 70.91 71.24 8,084,503 -2.28(-3.10%)
Mar 14, 2018 73.15 73.55 72.77 73.52 3,367,479 +0.52(+0.71%)
Mar 13, 2018 73.20 73.27 72.78 73.00 4,093,231 +0.03(+0.04%)
Mar 12, 2018 72.88 73.31 72.74 72.97 4,782,851 +0.10(+0.14%)
Mar 09, 2018 72.90 73.02 72.42 72.87 4,149,889 +0.04(+0.05%)
Mar 08, 2018 72.50 73.04 72.38 72.83 4,528,967 -0.06(-0.08%)
Mar 07, 2018 73.12 72.32 72.89 2,368,282 -0.03(-0.04%)
Mar 06, 2018 73.58 73.71 72.74 72.92 2,421,728 -0.78(-1.06%)
Mar 05, 2018 72.62 73.90 72.22 73.70 3,391,811 +1.20(+1.66%)
Mar 02, 2018 72.37 73.15 71.91 72.50 3,535,832 +0.15(+0.21%)
Mar 01, 2018 73.27 74.02 72.08 72.35 4,832,425 -1.72(-2.32%)
Feb 28, 2018 74.60 75.27 74.03 74.07 4,717,798 -0.19(-0.26%)
Feb 27, 2018 75.94 76.24 74.25 74.26 4,134,632 -1.73(-2.28%)
Feb 26, 2018 75.65 76.16 75.40 75.99 2,970,617 +0.47(+0.62%)
Feb 23, 2018 73.65 75.58 73.51 75.52 2,055,756 +1.94(+2.64%)
Feb 22, 2018 73.36 73.58 2,449,074 +0.04(+0.05%)
Feb 21, 2018 74.67 75.29 73.51 73.54 3,821,669 -1.21(-1.62%)
Feb 20, 2018 75.51 75.81 74.39 74.75 4,264,770 -1.05(-1.39%)
Feb 16, 2018 75.80 75.80 75.80 0 +0.38(+0.50%)
Feb 15, 2018 74.48 75.42 74.19 75.42 3,122,274 +1.08(+1.45%)
Feb 14, 2018 74.73 74.92 74.04 74.34 2,885,764 -0.73(-0.97%)
Feb 13, 2018 75.00 75.50 74.31 75.07 3,395,217 -0.19(-0.25%)
Feb 12, 2018 74.40 75.58 73.61 75.26 4,418,478 +0.88(+1.18%)
Feb 09, 2018 73.42 75.05 73.05 74.38 4,629,068 +1.07(+1.46%)
Feb 08, 2018 73.40 74.45 73.08 73.31 4,079,979 -0.45(-0.61%)
Feb 07, 2018 73.98 74.85 73.41 73.76 4,908,433 -0.35(-0.47%)
Feb 06, 2018 74.20 74.44 72.80 74.11 6,910,208 -1.01(-1.34%)
Feb 05, 2018 75.65 76.26 74.74 75.12 4,644,735 -0.56(-0.74%)
Feb 02, 2018 75.59 76.72 75.24 75.68 3,528,869 -0.22(-0.29%)
Feb 01, 2018 76.46 76.59 75.19 75.90 4,069,538 -0.54(-0.71%)
Jan 31, 2018 75.63 76.60 75.14 76.44 7,018,436 +1.12(+1.49%)
Jan 30, 2018 74.72 75.92 74.70 75.32 4,798,292 +0.23(+0.31%)
Jan 29, 2018 75.61 75.97 74.62 75.09 4,829,419 -0.41(-0.54%)
Jan 26, 2018 76.54 76.76 75.11 75.50 5,245,224 -1.19(-1.55%)
Jan 25, 2018 75.60 76.78 75.55 76.69 3,915,307 +1.13(+1.50%)
Jan 24, 2018 75.67 76.00 75.31 75.56 5,275,719 -0.15(-0.20%)
Jan 23, 2018 75.00 76.03 74.92 75.71 5,204,203 +0.82(+1.09%)
Jan 22, 2018 75.01 75.58 74.76 74.89 4,393,794 -0.10(-0.13%)
Jan 19, 2018 75.04 75.16 74.43 74.99 6,529,907 +0.10(+0.13%)
Jan 18, 2018 75.52 75.61 74.32 74.89 6,801,100 -0.61(-0.81%)
Jan 17, 2018 75.50 75.75 75.01 75.50 4,976,827 +0.23(+0.31%)
Jan 16, 2018 76.11 76.34 75.00 75.27 9,056,524 -0.67(-0.88%)
Jan 12, 2018 75.94 75.94 75.94 0 -0.27(-0.35%)
Jan 11, 2018 76.59 76.90 75.96 76.21 3,545,878 +0.00(+0.00%)
Jan 10, 2018 76.98 77.05 75.75 76.21 3,978,101 -1.00(-1.30%)
Jan 09, 2018 78.05 78.15 77.08 77.21 3,484,434 -0.81(-1.04%)
Jan 08, 2018 77.11 78.55 76.76 78.02 5,569,953 +1.18(+1.54%)
Jan 05, 2018 77.40 77.70 76.43 76.84 5,758,343 +0.01(+0.01%)
Jan 04, 2018 77.30 78.14 76.44 76.83 7,128,718 -0.36(-0.47%)
Jan 03, 2018 77.00 78.45 76.25 77.19 14,587,234 -3.09(-3.85%)
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.