Skip to main content

Dominion Resources (NY: D )

48.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 65.25 65.49 64.99 65.25 3,177,703 +0.05(+0.08%)
Jun 29, 2021 66.34 66.73 65.02 65.20 3,734,776 -1.53(-2.30%)
Jun 28, 2021 66.78 67.12 66.52 66.73 2,308,964 +0.12(+0.17%)
Jun 25, 2021 65.94 66.63 65.84 66.62 2,783,928 +0.44(+0.67%)
Jun 24, 2021 66.11 66.46 65.73 66.17 3,218,314 +0.05(+0.08%)
Jun 23, 2021 66.90 66.93 65.88 66.12 2,798,638 -0.98(-1.45%)
Jun 22, 2021 67.17 67.71 67.02 67.10 3,082,829 -0.22(-0.33%)
Jun 21, 2021 66.53 67.52 66.16 67.32 4,104,132 +0.96(+1.44%)
Jun 18, 2021 67.78 67.78 66.29 66.36 8,146,848 -1.74(-2.55%)
Jun 17, 2021 67.65 68.52 67.44 68.10 5,085,335 +0.25(+0.37%)
Jun 16, 2021 69.54 69.62 67.81 67.85 4,415,506 -1.44(-2.07%)
Jun 15, 2021 69.45 69.62 69.13 69.29 4,093,760 -0.13(-0.19%)
Jun 14, 2021 68.66 69.44 68.52 69.42 3,785,074 +0.84(+1.23%)
Jun 11, 2021 68.52 68.62 68.06 68.58 2,486,811 -0.12(-0.17%)
Jun 10, 2021 68.04 68.80 67.80 68.69 3,310,524 +0.84(+1.24%)
Jun 09, 2021 67.50 67.96 67.25 67.85 3,249,766 +0.61(+0.91%)
Jun 08, 2021 67.93 67.99 66.77 67.24 4,077,991 -0.53(-0.79%)
Jun 07, 2021 67.85 67.90 67.48 67.77 3,572,834 -0.10(-0.14%)
Jun 04, 2021 68.20 68.51 67.70 67.87 3,785,072 -0.17(-0.25%)
Jun 03, 2021 67.01 68.32 66.80 68.04 4,351,540 +0.84(+1.25%)
Jun 02, 2021 66.64 67.59 66.43 67.19 4,040,778 +0.74(+1.11%)
Jun 01, 2021 67.08 67.19 66.05 66.46 3,877,115 -0.52(-0.77%)
May 28, 2021 66.80 67.14 66.67 66.97 5,352,348 +0.57(+0.86%)
May 27, 2021 66.80 66.98 66.29 66.40 6,707,632 -0.40(-0.61%)
May 26, 2021 66.81 67.06 66.37 66.81 3,897,989 -0.05(-0.08%)
May 25, 2021 67.71 67.82 66.38 66.86 6,120,086 -0.95(-1.40%)
May 24, 2021 69.02 69.12 67.79 67.81 4,200,628 -1.00(-1.46%)
May 21, 2021 68.17 68.85 68.04 68.81 6,221,276 +0.87(+1.28%)
May 20, 2021 67.79 68.58 67.55 67.94 3,854,691 +0.23(+0.34%)
May 19, 2021 67.75 67.92 67.07 67.71 3,852,750 -0.16(-0.23%)
May 18, 2021 68.00 68.28 67.56 67.87 4,328,249 -0.45(-0.66%)
May 17, 2021 68.77 69.35 68.27 68.32 3,547,541 -0.35(-0.51%)
May 14, 2021 69.18 69.61 68.65 68.67 3,790,595 -0.27(-0.40%)
May 13, 2021 67.86 69.49 67.57 68.94 3,179,913 +1.09(+1.61%)
May 12, 2021 69.15 69.17 67.81 67.85 3,693,754 -1.31(-1.89%)
May 11, 2021 70.23 70.51 68.88 69.16 5,168,686 -0.73(-1.04%)
May 10, 2021 69.23 70.33 68.88 69.89 4,823,229 +0.89(+1.29%)
May 07, 2021 69.04 69.68 68.65 69.01 3,037,034 -0.03(-0.04%)
May 06, 2021 68.80 69.17 68.25 69.03 3,816,304 +0.47(+0.68%)
May 05, 2021 68.62 69.86 68.12 68.57 4,739,720 -1.28(-1.84%)
May 04, 2021 70.64 70.86 69.49 69.85 4,196,976 -0.84(-1.19%)
May 03, 2021 70.28 71.32 70.18 70.70 3,524,822 +0.41(+0.59%)
Apr 30, 2021 69.78 70.32 69.31 70.28 3,681,021 +0.77(+1.11%)
Apr 29, 2021 68.43 69.53 68.36 69.51 3,401,995 +1.21(+1.78%)
Apr 28, 2021 69.03 69.13 68.28 68.29 3,938,168 -0.57(-0.83%)
Apr 27, 2021 69.05 69.20 68.67 68.87 2,603,756 -0.34(-0.50%)
Apr 26, 2021 69.96 69.97 69.05 69.21 3,036,550 -0.62(-0.88%)
Apr 23, 2021 69.84 70.05 69.42 69.82 3,733,089 -0.04(-0.05%)
Apr 22, 2021 70.35 70.88 69.75 69.86 3,498,020 -0.69(-0.97%)
Apr 21, 2021 71.03 71.12 70.38 70.55 5,225,892 +0.08(+0.11%)
Apr 20, 2021 69.43 70.84 69.21 70.47 4,526,220 +1.20(+1.74%)
Apr 19, 2021 69.51 69.68 68.87 69.26 3,361,458 -0.13(-0.19%)
Apr 16, 2021 69.21 69.67 69.06 69.39 4,144,176 +0.51(+0.74%)
Apr 15, 2021 68.09 69.00 67.99 68.88 4,186,622 +0.78(+1.15%)
Apr 14, 2021 67.88 68.28 67.59 68.10 3,350,067 -0.04(-0.06%)
Apr 13, 2021 66.85 68.38 66.69 68.14 4,009,693 +1.06(+1.59%)
Apr 12, 2021 67.25 67.77 66.97 67.08 2,724,416 -0.04(-0.05%)
Apr 09, 2021 67.25 67.51 66.89 67.11 2,358,973 +0.08(+0.12%)
Apr 08, 2021 67.41 67.76 66.96 67.04 2,983,667 -0.01(-0.01%)
Apr 07, 2021 67.21 67.53 66.72 67.04 3,479,077 -0.14(-0.21%)
Apr 06, 2021 66.90 67.27 66.53 67.19 2,783,616 -0.03(-0.04%)
Apr 05, 2021 66.60 67.54 66.51 67.21 3,313,747 +0.61(+0.91%)
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.