Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 66.96 67.30 66.75 67.01 3,280,566 +0.04(+0.06%)
Sep 27, 2019 66.95 66.99 66.52 66.96 3,378,935 +0.19(+0.28%)
Sep 26, 2019 66.73 67.01 66.30 66.77 3,021,482 +0.31(+0.46%)
Sep 25, 2019 66.84 66.88 66.01 66.47 4,437,235 -0.37(-0.56%)
Sep 24, 2019 66.87 67.33 66.65 66.84 5,309,897 -0.01(-0.01%)
Sep 23, 2019 66.75 67.11 66.58 66.85 3,979,830 +0.01(+0.01%)
Sep 20, 2019 67.17 67.17 66.42 66.84 9,909,672 -0.07(-0.10%)
Sep 19, 2019 66.44 67.01 66.09 66.91 3,710,855 +0.71(+1.07%)
Sep 18, 2019 65.64 66.56 65.61 66.20 5,466,260 +0.85(+1.30%)
Sep 17, 2019 65.23 65.67 64.93 65.34 3,983,788 +0.45(+0.69%)
Sep 16, 2019 64.94 65.09 64.43 64.90 3,044,901 -0.02(-0.04%)
Sep 13, 2019 64.63 65.32 64.44 64.92 4,437,558 -0.02(-0.03%)
Sep 12, 2019 65.14 65.39 64.43 64.94 3,705,247 +0.09(+0.14%)
Sep 11, 2019 63.67 64.85 63.41 64.85 5,423,445 +1.17(+1.84%)
Sep 10, 2019 63.19 63.73 63.14 63.67 3,910,508 +0.28(+0.44%)
Sep 09, 2019 63.14 63.57 62.88 63.39 4,654,942 +0.25(+0.39%)
Sep 06, 2019 64.20 64.36 63.06 63.14 4,523,549 -0.88(-1.37%)
Sep 05, 2019 64.42 64.58 63.79 64.02 4,768,917 -0.66(-1.03%)
Sep 04, 2019 64.64 64.80 64.25 64.68 3,326,179 +0.29(+0.44%)
Sep 03, 2019 63.43 64.45 63.34 64.40 3,815,780 +0.96(+1.51%)
Aug 30, 2019 63.48 63.74 63.03 63.44 4,433,927 -0.11(-0.17%)
Aug 29, 2019 63.27 63.58 62.87 63.55 3,758,558 +0.71(+1.13%)
Aug 28, 2019 63.05 63.21 62.52 62.84 2,611,117 -0.21(-0.34%)
Aug 27, 2019 63.08 63.36 62.77 63.05 4,282,435 +0.27(+0.43%)
Aug 26, 2019 62.32 62.81 61.92 62.78 2,118,934 +0.72(+1.16%)
Aug 23, 2019 62.80 63.13 61.72 62.06 4,313,645 -0.47(-0.76%)
Aug 22, 2019 63.03 63.10 62.24 62.54 4,367,456 -0.38(-0.61%)
Aug 21, 2019 62.95 63.23 62.76 62.92 4,038,362 +0.07(+0.10%)
Aug 20, 2019 63.46 63.53 62.77 62.85 3,923,850 -0.72(-1.13%)
Aug 19, 2019 62.76 63.81 62.61 63.57 4,485,461 +0.76(+1.21%)
Aug 16, 2019 63.19 63.30 62.76 62.81 4,398,075 -0.16(-0.25%)
Aug 15, 2019 61.50 63.21 61.39 62.97 5,994,521 +1.41(+2.28%)
Aug 14, 2019 61.76 62.51 61.42 61.56 8,927,918 -0.04(-0.07%)
Aug 13, 2019 60.72 61.67 60.66 61.60 4,228,399 +0.85(+1.40%)
Aug 12, 2019 61.24 61.38 60.35 60.75 4,141,052 -0.41(-0.67%)
Aug 09, 2019 61.60 61.91 60.98 61.16 5,637,362 -0.40(-0.65%)
Aug 08, 2019 60.79 61.72 60.32 61.56 5,467,064 +0.74(+1.21%)
Aug 07, 2019 61.30 61.39 60.39 60.83 5,926,080 -0.65(-1.05%)
Aug 06, 2019 61.26 61.73 60.28 61.47 9,595,890 +0.45(+0.74%)
Aug 05, 2019 62.31 62.40 60.74 61.02 6,083,769 -1.10(-1.78%)
Aug 02, 2019 62.40 63.01 62.00 62.13 5,284,714 +0.09(+0.14%)
Aug 01, 2019 60.97 62.57 60.80 62.04 6,746,750 +1.32(+2.18%)
Jul 31, 2019 60.93 61.72 60.03 60.71 8,175,424 -0.60(-0.99%)
Jul 30, 2019 61.21 61.76 60.84 61.32 5,138,755 -0.02(-0.03%)
Jul 29, 2019 61.68 61.72 60.97 61.33 3,448,813 -0.08(-0.13%)
Jul 26, 2019 61.07 61.58 60.97 61.42 3,764,482 +0.24(+0.39%)
Jul 25, 2019 61.42 61.64 60.97 61.18 4,181,406 -0.26(-0.43%)
Jul 24, 2019 61.83 61.88 61.20 61.44 3,795,566 -0.20(-0.33%)
Jul 23, 2019 62.19 62.27 61.52 61.64 3,885,748 -0.68(-1.09%)
Jul 22, 2019 62.83 62.87 61.93 62.32 3,617,847 -0.48(-0.77%)
Jul 19, 2019 63.08 63.43 62.66 62.81 3,811,469 -0.47(-0.74%)
Jul 18, 2019 63.16 63.32 62.49 63.27 3,780,394 +0.04(+0.06%)
Jul 17, 2019 63.58 63.86 63.19 63.23 3,982,526 -0.09(-0.14%)
Jul 16, 2019 63.70 63.88 62.98 63.32 3,180,414 -0.50(-0.78%)
Jul 15, 2019 63.34 63.92 63.13 63.82 3,298,557 +0.48(+0.76%)
Jul 12, 2019 63.77 63.82 63.07 63.34 3,682,744 -0.34(-0.53%)
Jul 11, 2019 63.78 63.97 62.98 63.67 3,365,236 -0.18(-0.28%)
Jul 10, 2019 63.96 64.20 63.62 63.85 4,485,006 -0.07(-0.11%)
Jul 09, 2019 63.96 63.97 63.34 63.92 3,125,802 +0.05(+0.08%)
Jul 08, 2019 63.83 64.16 63.48 63.88 3,893,167 +0.21(+0.33%)
Jul 05, 2019 63.48 63.81 62.82 63.66 3,102,134 -0.17(-0.27%)
Jul 03, 2019 63.51 64.33 63.34 63.83 2,842,970 +0.60(+0.94%)
Jul 02, 2019 63.24 63.63 63.01 63.24 4,169,558 +0.27(+0.43%)
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.