Skip to main content

Dominion Resources (NY: D )

48.76 +0.24 (+0.49%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.06 67.68 66.33 66.50 3,759,043 -0.57(-0.85%)
Jul 29, 2021 67.24 67.50 66.66 67.07 2,312,019 -0.20(-0.30%)
Jul 28, 2021 68.21 68.29 66.86 67.28 2,655,457 -0.97(-1.42%)
Jul 27, 2021 66.91 68.64 66.39 68.24 3,589,658 +1.55(+2.32%)
Jul 26, 2021 66.89 66.96 66.30 66.70 3,591,471 -0.20(-0.31%)
Jul 23, 2021 66.26 66.96 65.99 66.90 3,775,871 +0.83(+1.25%)
Jul 22, 2021 66.59 66.75 65.93 66.08 3,734,453 -0.29(-0.44%)
Jul 21, 2021 67.29 67.34 66.34 66.37 3,402,371 -0.84(-1.26%)
Jul 20, 2021 67.51 68.21 67.05 67.21 4,166,899 -0.17(-0.25%)
Jul 19, 2021 68.54 69.40 66.73 67.38 5,983,447 -1.15(-1.68%)
Jul 16, 2021 67.83 68.86 67.51 68.54 3,830,226 +0.91(+1.34%)
Jul 15, 2021 66.72 67.66 66.64 67.63 3,613,700 +0.80(+1.20%)
Jul 14, 2021 66.10 67.10 65.84 66.83 2,996,743 +0.66(+0.99%)
Jul 13, 2021 66.86 67.05 66.00 66.17 2,326,226 -0.93(-1.39%)
Jul 12, 2021 66.84 67.19 66.49 67.11 2,620,411 +0.00(+0.00%)
Jul 09, 2021 67.55 67.57 66.61 67.11 2,435,489 -0.36(-0.53%)
Jul 08, 2021 67.03 67.69 66.89 67.46 2,845,687 +0.28(+0.41%)
Jul 07, 2021 66.80 67.45 66.52 67.19 2,567,920 +0.22(+0.33%)
Jul 06, 2021 66.14 66.98 65.77 66.97 4,010,234 +1.05(+1.59%)
Jul 02, 2021 65.99 66.17 65.42 65.92 2,061,799 +0.09(+0.13%)
Jul 01, 2021 65.45 66.10 64.94 65.83 2,815,622 +0.48(+0.73%)
Jun 30, 2021 65.35 65.59 65.09 65.35 3,173,003 +0.05(+0.08%)
Jun 29, 2021 66.44 66.83 65.12 65.30 3,729,252 -1.54(-2.30%)
Jun 28, 2021 66.88 67.22 66.61 66.83 2,305,549 +0.12(+0.17%)
Jun 25, 2021 66.04 66.73 65.93 66.72 2,779,810 +0.44(+0.67%)
Jun 24, 2021 66.21 66.56 65.83 66.27 3,213,554 +0.05(+0.08%)
Jun 23, 2021 67.00 67.03 65.98 66.22 2,794,499 -0.98(-1.45%)
Jun 22, 2021 67.27 67.81 67.12 67.20 3,078,269 -0.22(-0.33%)
Jun 21, 2021 66.63 67.62 66.26 67.42 4,098,062 +0.96(+1.44%)
Jun 18, 2021 67.88 67.88 66.39 66.46 8,134,798 -1.74(-2.55%)
Jun 17, 2021 67.75 68.62 67.54 68.20 5,077,813 +0.25(+0.37%)
Jun 16, 2021 69.64 69.73 67.91 67.95 4,408,975 -1.44(-2.07%)
Jun 15, 2021 69.55 69.72 69.23 69.39 4,087,704 -0.13(-0.19%)
Jun 14, 2021 68.76 69.55 68.62 69.52 3,779,475 +0.84(+1.23%)
Jun 11, 2021 68.63 68.72 68.16 68.68 2,483,133 -0.12(-0.17%)
Jun 10, 2021 68.14 68.90 67.90 68.79 3,305,627 +0.84(+1.24%)
Jun 09, 2021 67.60 68.06 67.35 67.95 3,244,959 +0.61(+0.91%)
Jun 08, 2021 68.03 68.09 66.87 67.34 4,071,959 -0.53(-0.79%)
Jun 07, 2021 67.95 68.00 67.58 67.87 3,567,549 -0.10(-0.14%)
Jun 04, 2021 68.30 68.61 67.80 67.97 3,779,473 -0.17(-0.25%)
Jun 03, 2021 67.11 68.42 66.89 68.14 4,345,103 +0.84(+1.25%)
Jun 02, 2021 66.74 67.69 66.53 67.29 4,034,802 +0.74(+1.11%)
Jun 01, 2021 67.18 67.29 66.15 66.55 3,871,381 -0.52(-0.77%)
May 28, 2021 66.90 67.24 66.77 67.07 5,344,432 +0.57(+0.86%)
May 27, 2021 66.90 67.08 66.39 66.50 6,697,712 -0.41(-0.61%)
May 26, 2021 66.91 67.16 66.47 66.91 3,892,224 -0.05(-0.08%)
May 25, 2021 67.81 67.92 66.48 66.96 6,111,035 -0.95(-1.40%)
May 24, 2021 69.13 69.22 67.89 67.91 4,194,415 -1.00(-1.46%)
May 21, 2021 68.27 68.95 68.14 68.91 6,212,075 +0.87(+1.28%)
May 20, 2021 67.89 68.68 67.65 68.04 3,848,990 +0.23(+0.34%)
May 19, 2021 67.85 68.02 67.17 67.81 3,847,052 -0.16(-0.23%)
May 18, 2021 68.10 68.39 67.66 67.97 4,321,848 -0.45(-0.66%)
May 17, 2021 68.87 69.45 68.37 68.42 3,542,294 -0.35(-0.51%)
May 14, 2021 69.28 69.72 68.76 68.77 3,784,989 -0.27(-0.40%)
May 13, 2021 67.96 69.59 67.67 69.05 3,175,210 +1.09(+1.61%)
May 12, 2021 69.25 69.28 67.91 67.95 3,688,291 -1.31(-1.89%)
May 11, 2021 70.33 70.61 68.98 69.27 5,161,041 -0.73(-1.04%)
May 10, 2021 69.34 70.44 68.99 70.00 4,816,095 +0.89(+1.29%)
May 07, 2021 69.14 69.79 68.75 69.11 3,032,543 -0.03(-0.04%)
May 06, 2021 68.91 69.28 68.35 69.13 3,810,660 +0.47(+0.68%)
May 05, 2021 68.72 69.96 68.22 68.67 4,732,710 -1.29(-1.84%)
May 04, 2021 70.75 70.96 69.59 69.95 4,190,769 -0.85(-1.19%)
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.