Skip to main content

Dominion Resources (NY: D )

57.48 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 67.52 68.55 67.44 68.45 3,610,185 +0.99(+1.46%)
Aug 31, 2021 67.49 68.01 67.11 67.46 5,032,382 -0.40(-0.59%)
Aug 30, 2021 67.76 68.13 67.50 67.86 2,477,459 +0.10(+0.14%)
Aug 27, 2021 68.08 68.22 67.62 67.76 3,627,370 -0.23(-0.33%)
Aug 26, 2021 67.91 68.11 67.45 67.99 2,504,060 -0.10(-0.14%)
Aug 25, 2021 67.90 68.21 67.61 68.08 3,025,639 +0.02(+0.03%)
Aug 24, 2021 68.46 68.51 67.91 68.07 3,301,028 -0.38(-0.56%)
Aug 23, 2021 69.24 69.26 68.38 68.45 4,783,162 -0.93(-1.34%)
Aug 20, 2021 68.67 69.41 68.20 69.38 4,318,818 +0.86(+1.25%)
Aug 19, 2021 67.82 68.73 67.49 68.52 4,760,795 +0.94(+1.38%)
Aug 18, 2021 68.14 68.23 67.21 67.58 3,351,201 -0.55(-0.81%)
Aug 17, 2021 68.00 68.30 67.46 68.14 2,592,294 +0.14(+0.20%)
Aug 16, 2021 67.54 68.33 67.34 68.00 3,557,907 +0.65(+0.97%)
Aug 13, 2021 67.14 67.56 66.82 67.35 2,945,702 +0.30(+0.45%)
Aug 12, 2021 66.58 67.17 66.52 67.04 3,675,621 +0.37(+0.56%)
Aug 11, 2021 66.07 66.82 65.99 66.67 4,522,205 +0.42(+0.64%)
Aug 10, 2021 65.91 66.62 65.61 66.25 4,536,869 +0.38(+0.58%)
Aug 09, 2021 65.86 66.04 65.28 65.87 3,497,856 +0.00(+0.00%)
Aug 06, 2021 65.87 66.19 65.53 65.87 3,433,316 -0.07(-0.11%)
Aug 05, 2021 65.56 65.98 65.11 65.93 2,906,799 +0.53(+0.81%)
Aug 04, 2021 65.00 65.44 64.51 65.41 3,271,583 -0.03(-0.04%)
Aug 03, 2021 65.46 66.19 65.11 65.43 3,112,311 +0.13(+0.20%)
Aug 02, 2021 65.00 65.63 64.85 65.30 3,207,447 +0.42(+0.64%)
Jul 30, 2021 65.43 66.03 64.72 64.89 3,852,722 -0.55(-0.85%)
Jul 29, 2021 65.61 65.86 65.04 65.44 2,369,637 -0.20(-0.30%)
Jul 28, 2021 66.55 66.63 65.23 65.64 2,721,634 -0.94(-1.42%)
Jul 27, 2021 65.28 66.97 64.77 66.58 3,679,116 +1.51(+2.32%)
Jul 26, 2021 65.27 65.33 64.69 65.08 3,680,974 -0.20(-0.31%)
Jul 23, 2021 64.65 65.33 64.38 65.28 3,869,969 +0.81(+1.25%)
Jul 22, 2021 64.97 65.13 64.33 64.47 3,827,520 -0.29(-0.44%)
Jul 21, 2021 65.66 65.70 64.73 64.76 3,487,162 -0.82(-1.26%)
Jul 20, 2021 65.87 66.55 65.42 65.58 4,270,742 -0.16(-0.25%)
Jul 19, 2021 66.87 67.71 65.11 65.74 6,132,561 -1.13(-1.68%)
Jul 16, 2021 66.18 67.18 65.87 66.87 3,925,679 +0.88(+1.34%)
Jul 15, 2021 65.09 66.01 65.02 65.99 3,703,757 +0.78(+1.20%)
Jul 14, 2021 64.50 65.47 64.24 65.21 3,071,425 +0.64(+0.99%)
Jul 13, 2021 65.23 65.41 64.39 64.57 2,384,198 -0.91(-1.39%)
Jul 12, 2021 65.22 65.55 64.88 65.48 2,685,714 +0.00(+0.00%)
Jul 09, 2021 65.91 65.93 64.99 65.48 2,496,184 -0.35(-0.53%)
Jul 08, 2021 65.40 66.05 65.26 65.82 2,916,605 +0.27(+0.41%)
Jul 07, 2021 65.17 65.81 64.90 65.55 2,631,915 +0.22(+0.33%)
Jul 06, 2021 64.53 65.35 64.18 65.34 4,110,173 +1.02(+1.59%)
Jul 02, 2021 64.38 64.56 63.83 64.31 2,113,181 +0.09(+0.13%)
Jul 01, 2021 63.86 64.50 63.36 64.23 2,885,791 +0.47(+0.73%)
Jun 30, 2021 63.76 63.99 63.51 63.76 3,252,078 +0.05(+0.08%)
Jun 29, 2021 64.83 65.21 63.53 63.71 3,822,189 -1.50(-2.30%)
Jun 28, 2021 65.25 65.59 64.99 65.21 2,363,005 +0.11(+0.17%)
Jun 25, 2021 64.44 65.10 64.33 65.09 2,849,086 +0.43(+0.67%)
Jun 24, 2021 64.60 64.94 64.23 64.66 3,293,639 +0.05(+0.08%)
Jun 23, 2021 65.37 65.40 64.37 64.61 2,864,140 -0.95(-1.45%)
Jun 22, 2021 65.63 66.16 65.48 65.56 3,154,983 -0.22(-0.33%)
Jun 21, 2021 65.01 65.97 64.65 65.78 4,200,190 +0.94(+1.44%)
Jun 18, 2021 66.23 66.23 64.77 64.84 8,337,526 -1.70(-2.55%)
Jun 17, 2021 66.10 66.95 65.90 66.54 5,204,357 +0.24(+0.37%)
Jun 16, 2021 67.95 68.03 66.26 66.30 4,518,852 -1.40(-2.07%)
Jun 15, 2021 67.86 68.02 67.55 67.70 4,189,574 -0.13(-0.19%)
Jun 14, 2021 67.09 67.85 66.95 67.83 3,873,664 +0.82(+1.23%)
Jun 11, 2021 66.96 67.05 66.51 67.01 2,545,015 -0.11(-0.17%)
Jun 10, 2021 66.48 67.23 66.25 67.12 3,388,007 +0.82(+1.24%)
Jun 09, 2021 65.95 66.40 65.71 66.30 3,325,827 +0.60(+0.91%)
Jun 08, 2021 66.38 66.44 65.24 65.70 4,173,437 -0.52(-0.79%)
Jun 07, 2021 66.30 66.35 65.94 66.22 3,656,456 -0.10(-0.14%)
Jun 04, 2021 66.64 66.94 66.15 66.32 3,873,662 -0.16(-0.25%)
Jun 03, 2021 65.48 66.76 65.27 66.48 4,453,388 +0.82(+1.25%)
Jun 02, 2021 65.12 66.04 64.91 65.66 4,135,354 +0.72(+1.11%)
Jun 01, 2021 65.55 65.66 64.54 64.94 3,967,860 -0.51(-0.77%)
May 28, 2021 65.27 65.61 65.14 65.44 5,477,621 +0.56(+0.86%)
May 27, 2021 65.27 65.45 64.77 64.88 6,864,626 -0.40(-0.61%)
May 26, 2021 65.28 65.53 64.85 65.28 3,989,223 -0.05(-0.08%)
May 25, 2021 66.16 66.27 64.87 65.33 6,263,329 -0.93(-1.40%)
May 24, 2021 67.45 67.54 66.24 66.26 4,298,945 -0.98(-1.46%)
May 21, 2021 66.61 67.27 66.48 67.24 6,366,886 +0.85(+1.28%)
May 20, 2021 66.24 67.01 66.00 66.39 3,944,911 +0.22(+0.34%)
May 19, 2021 66.20 66.36 65.54 66.16 3,942,925 -0.15(-0.23%)
May 18, 2021 66.45 66.72 66.02 66.32 4,429,553 -0.44(-0.66%)
May 17, 2021 67.20 67.76 66.70 66.76 3,630,572 -0.34(-0.51%)
May 14, 2021 67.60 68.02 67.08 67.10 3,879,315 -0.27(-0.40%)
May 13, 2021 66.31 67.90 66.03 67.37 3,254,340 +1.07(+1.61%)
May 12, 2021 67.57 67.59 66.26 66.30 3,780,208 -1.28(-1.89%)
May 11, 2021 68.62 68.90 67.30 67.58 5,289,660 -0.71(-1.04%)
May 10, 2021 67.65 68.73 67.31 68.30 4,936,118 +0.87(+1.29%)
May 07, 2021 67.46 68.09 67.08 67.43 3,108,117 -0.03(-0.04%)
May 06, 2021 67.23 67.59 66.68 67.45 3,905,625 +0.46(+0.68%)
May 05, 2021 67.05 68.26 66.56 67.00 4,850,654 -1.25(-1.84%)
May 04, 2021 69.03 69.24 67.90 68.25 4,295,208 -0.83(-1.19%)
May 03, 2021 68.67 69.69 68.57 69.08 3,607,322 +0.40(+0.59%)
Apr 30, 2021 68.18 68.71 67.73 68.67 3,767,177 +0.76(+1.11%)
Apr 29, 2021 66.86 67.94 66.80 67.92 3,481,620 +1.19(+1.78%)
Apr 28, 2021 67.45 67.55 66.72 66.73 4,030,342 -0.56(-0.83%)
Apr 27, 2021 67.47 67.62 67.10 67.29 2,664,698 -0.34(-0.50%)
Apr 26, 2021 68.36 68.36 67.47 67.63 3,107,621 -0.60(-0.88%)
Apr 23, 2021 68.24 68.45 67.83 68.23 3,820,463 -0.03(-0.05%)
Apr 22, 2021 68.74 69.26 68.16 68.26 3,579,892 -0.67(-0.97%)
Apr 21, 2021 69.40 69.49 68.77 68.93 5,348,206 +0.08(+0.11%)
Apr 20, 2021 67.84 69.22 67.63 68.85 4,632,157 +1.18(+1.74%)
Apr 19, 2021 67.92 68.09 67.29 67.68 3,440,134 -0.13(-0.19%)
Apr 16, 2021 67.63 68.07 67.48 67.81 4,241,172 +0.50(+0.74%)
Apr 15, 2021 66.53 67.42 66.43 67.31 4,284,611 +0.77(+1.15%)
Apr 14, 2021 66.33 66.71 66.04 66.54 3,428,476 -0.04(-0.06%)
Apr 13, 2021 65.32 66.82 65.17 66.59 4,103,541 +1.04(+1.59%)
Apr 12, 2021 65.71 66.22 65.43 65.55 2,788,182 -0.03(-0.05%)
Apr 09, 2021 65.71 65.97 65.36 65.58 2,414,186 +0.08(+0.12%)
Apr 08, 2021 65.86 66.21 65.43 65.50 3,053,500 -0.01(-0.01%)
Apr 07, 2021 65.67 65.98 65.19 65.51 3,560,506 -0.14(-0.21%)
Apr 06, 2021 65.37 65.73 65.00 65.65 2,848,767 -0.03(-0.04%)
Apr 05, 2021 65.07 65.99 64.99 65.67 3,391,306 +0.59(+0.91%)
Apr 01, 2021 65.18 65.18 64.36 65.08 3,060,838 -0.21(-0.32%)
Mar 31, 2021 64.65 65.43 64.57 65.29 4,011,389 +0.37(+0.57%)
Mar 30, 2021 65.42 65.55 64.55 64.92 3,097,056 -1.01(-1.53%)
Mar 29, 2021 64.93 66.43 64.91 65.92 4,914,161 +0.79(+1.21%)
Mar 26, 2021 64.64 65.22 64.11 65.13 4,203,825 +0.48(+0.74%)
Mar 25, 2021 64.24 65.47 63.85 64.65 5,014,700 +0.91(+1.43%)
Mar 24, 2021 63.29 64.22 63.21 63.74 2,768,509 -0.02(-0.03%)
Mar 23, 2021 63.27 64.07 63.04 63.76 3,776,362 +0.58(+0.93%)
Mar 22, 2021 63.09 63.54 62.69 63.17 3,916,600 +0.13(+0.20%)
Mar 19, 2021 63.15 63.72 62.54 63.04 10,576,578 -0.13(-0.20%)
Mar 18, 2021 63.08 63.50 62.55 63.17 3,625,231 +0.28(+0.45%)
Mar 17, 2021 63.95 63.95 62.83 62.89 4,369,771 -0.96(-1.51%)
Mar 16, 2021 63.67 64.27 63.47 63.85 4,779,126 -0.21(-0.34%)
Mar 15, 2021 63.18 64.15 63.18 64.07 3,739,185 +0.86(+1.36%)
Mar 12, 2021 62.67 63.50 62.45 63.21 4,045,128 +0.95(+1.53%)
Mar 11, 2021 62.66 63.25 62.17 62.25 3,661,298 -0.67(-1.07%)
Mar 10, 2021 62.70 63.53 62.49 62.92 5,653,106 +0.23(+0.37%)
Mar 09, 2021 62.06 63.07 61.80 62.69 7,011,446 +0.81(+1.31%)
Mar 08, 2021 60.17 62.74 59.92 61.88 12,970,472 +1.84(+3.06%)
Mar 05, 2021 58.92 60.25 58.35 60.04 9,404,738 +1.60(+2.74%)
Mar 04, 2021 59.26 60.01 58.32 58.45 6,631,388 -0.82(-1.38%)
Mar 03, 2021 59.11 59.70 58.58 59.26 5,886,762 -0.19(-0.32%)
Mar 02, 2021 59.62 59.84 58.79 59.45 4,689,292 -0.11(-0.19%)
Mar 01, 2021 59.12 60.11 58.94 59.56 4,663,432 +1.37(+2.36%)
Feb 26, 2021 60.21 60.53 58.08 58.19 8,894,581 -1.97(-3.27%)
Feb 25, 2021 60.62 61.09 60.09 60.16 4,316,664 -0.46(-0.76%)
Feb 24, 2021 61.21 61.36 60.41 60.62 4,460,703 -0.74(-1.21%)
Feb 23, 2021 61.18 62.00 60.74 61.36 5,425,699 +0.74(+1.22%)
Feb 22, 2021 60.59 60.79 59.96 60.62 5,761,250 +0.02(+0.03%)
Feb 19, 2021 61.97 61.99 60.53 60.60 3,886,367 -1.33(-2.15%)
Feb 18, 2021 61.46 62.57 61.38 61.93 4,306,762 +0.27(+0.44%)
Feb 17, 2021 60.51 61.71 60.41 61.66 4,387,610 +1.07(+1.77%)
Feb 16, 2021 61.15 61.26 60.34 60.58 5,316,932 -0.63(-1.03%)
Feb 12, 2021 61.94 63.01 61.00 61.21 5,713,257 -1.01(-1.63%)
Feb 11, 2021 62.18 62.60 62.00 62.23 3,230,005 -0.03(-0.04%)
Feb 10, 2021 62.66 62.70 61.86 62.25 4,401,875 -0.02(-0.03%)
Feb 09, 2021 63.02 63.16 62.19 62.27 2,709,935 -0.61(-0.98%)
Feb 08, 2021 62.72 62.91 62.36 62.88 3,531,953 +0.08(+0.12%)
Feb 05, 2021 62.12 63.13 61.81 62.81 3,535,783 +0.89(+1.44%)
Feb 04, 2021 61.79 62.14 61.43 61.91 2,549,618 +0.10(+0.17%)
Feb 03, 2021 61.75 62.15 61.61 61.81 3,586,529 -0.17(-0.27%)
Feb 02, 2021 61.89 62.76 61.43 61.98 4,603,576 +0.08(+0.12%)
Feb 01, 2021 62.30 62.68 61.71 61.90 4,085,920 -0.18(-0.29%)
Jan 29, 2021 61.66 62.67 61.15 62.08 5,084,647 +0.19(+0.30%)
Jan 28, 2021 62.29 63.28 61.88 61.89 3,667,239 -0.35(-0.56%)
Jan 27, 2021 62.39 63.40 61.99 62.24 5,467,999 -0.48(-0.76%)
Jan 26, 2021 62.96 63.01 62.21 62.72 3,984,406 +0.07(+0.11%)
Jan 25, 2021 61.38 62.75 61.26 62.65 4,762,960 +1.08(+1.76%)
Jan 22, 2021 60.77 61.73 60.65 61.57 4,875,893 +0.42(+0.68%)
Jan 21, 2021 60.78 61.34 60.44 61.15 3,739,909 +0.19(+0.31%)
Jan 20, 2021 60.22 61.10 60.01 60.97 4,169,295 +0.53(+0.87%)
Jan 19, 2021 61.49 61.49 60.41 60.44 4,309,817 -0.95(-1.55%)
Jan 15, 2021 60.47 61.56 60.22 61.39 4,000,841 +0.90(+1.49%)
Jan 14, 2021 61.57 61.59 60.47 60.49 4,063,440 -1.04(-1.69%)
Jan 13, 2021 61.11 61.83 60.70 61.53 5,122,432 +0.60(+0.99%)
Jan 12, 2021 62.09 62.18 60.32 60.92 4,459,647 -0.97(-1.57%)
Jan 11, 2021 62.17 62.54 61.35 61.89 3,463,286 -0.45(-0.72%)
Jan 08, 2021 62.42 62.47 61.87 62.35 4,081,971 +0.20(+0.33%)
Jan 07, 2021 63.53 63.71 62.14 62.14 4,843,222 -1.36(-2.15%)
Jan 06, 2021 62.63 64.29 62.09 63.50 4,827,984 +1.33(+2.14%)
Jan 05, 2021 63.11 63.20 61.89 62.18 4,068,770 -0.76(-1.20%)
Jan 04, 2021 63.93 63.93 62.58 62.93 3,493,475 -1.12(-1.74%)
Dec 31, 2020 64.05 64.05 64.05 2,265,052 +0.97(+1.54%)
Dec 30, 2020 62.72 63.32 62.61 63.08 2,265,052 +0.15(+0.24%)
Dec 29, 2020 62.99 63.42 62.58 62.93 4,366,098 +0.15(+0.24%)
Dec 28, 2020 63.45 63.64 62.63 62.77 3,716,835 -0.45(-0.71%)
Dec 24, 2020 63.06 63.29 62.64 63.22 1,250,292 +0.16(+0.26%)
Dec 23, 2020 63.03 63.77 62.92 63.06 3,237,418 +0.46(+0.73%)
Dec 22, 2020 63.46 63.50 62.51 62.60 7,341,084 -0.87(-1.37%)
Dec 21, 2020 63.51 63.71 62.87 63.47 8,208,342 -0.72(-1.13%)
Dec 18, 2020 64.42 64.87 63.94 64.19 17,817,224 -0.48(-0.74%)
Dec 17, 2020 64.85 65.31 64.50 64.67 5,225,206 +0.65(+1.01%)
Dec 16, 2020 64.96 65.38 64.01 64.02 5,579,692 -0.26(-0.41%)
Dec 15, 2020 63.96 64.47 63.47 64.29 4,599,316 +0.86(+1.36%)
Dec 14, 2020 64.20 64.32 63.35 63.43 4,877,059 -0.37(-0.59%)
Dec 11, 2020 62.95 63.91 62.95 63.80 4,570,746 +0.50(+0.79%)
Dec 10, 2020 63.89 64.13 62.99 63.30 7,542,733 +0.02(+0.03%)
Dec 09, 2020 63.55 63.74 62.31 63.28 9,404,959 -0.43(-0.67%)
Dec 08, 2020 64.41 64.56 63.53 63.71 10,271,764 -1.14(-1.76%)
Dec 07, 2020 64.46 65.04 64.18 64.85 7,385,810 +0.22(+0.34%)
Dec 04, 2020 66.82 67.09 64.53 64.63 7,323,292 -2.15(-3.21%)
Dec 03, 2020 67.64 67.84 66.64 66.77 4,053,763 -1.06(-1.57%)
Dec 02, 2020 67.64 68.16 67.11 67.84 4,343,014 +0.10(+0.15%)
Dec 01, 2020 66.97 68.54 66.83 67.74 7,526,911 +1.41(+2.13%)
Nov 30, 2020 66.66 67.44 66.25 66.33 9,962,001 -0.46(-0.70%)
Nov 27, 2020 67.11 67.24 66.23 66.79 2,429,953 -0.31(-0.47%)
Nov 25, 2020 67.46 67.70 66.21 67.10 4,599,325 +0.03(+0.04%)
Nov 24, 2020 67.34 67.59 66.83 67.08 6,224,555 +0.28(+0.42%)
Nov 23, 2020 66.65 67.24 66.20 66.80 6,843,870 +0.34(+0.51%)
Nov 20, 2020 67.34 68.07 66.38 66.46 5,831,816 -0.94(-1.39%)
Nov 19, 2020 68.36 68.45 67.16 67.40 7,274,180 -1.23(-1.79%)
Nov 18, 2020 71.39 71.41 68.46 68.63 6,014,363 -2.50(-3.52%)
Nov 17, 2020 72.11 72.79 71.06 71.13 4,518,290 -1.61(-2.21%)
Nov 16, 2020 72.67 72.87 71.91 72.73 4,374,997 +0.96(+1.34%)
Nov 13, 2020 71.97 72.43 71.59 71.77 3,283,643 +0.30(+0.41%)
Nov 12, 2020 72.06 72.33 70.81 71.47 4,244,983 -0.93(-1.28%)
Nov 11, 2020 72.67 73.37 72.03 72.40 3,078,110 -0.07(-0.09%)
Nov 10, 2020 71.47 72.66 71.11 72.47 5,239,273 +1.47(+2.07%)
Nov 09, 2020 72.34 73.48 70.91 71.00 5,659,822 +0.27(+0.38%)
Nov 06, 2020 70.44 71.82 70.09 70.73 4,796,595 +0.47(+0.67%)
Nov 05, 2020 69.50 71.45 69.23 70.26 4,987,765 +0.37(+0.53%)
Nov 04, 2020 70.05 71.90 69.80 69.88 4,459,320 -0.18(-0.25%)
Nov 03, 2020 69.95 71.19 69.46 70.06 5,385,911 +1.06(+1.53%)
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.