Dominion Resources (NY: D )

75.32 USD +0.93 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 74.60 75.38 74.29 75.32 3,353,911 +0.93(+1.25%)
Jul 22, 2021 74.97 75.15 74.22 74.39 3,317,122 -0.33(-0.44%)
Jul 21, 2021 75.76 75.81 74.69 74.72 3,022,151 -0.95(-1.26%)
Jul 20, 2021 76.00 76.79 75.49 75.67 3,701,241 -0.19(-0.25%)
Jul 19, 2021 77.16 78.13 75.13 75.86 5,314,787 -1.30(-1.68%)
Jul 16, 2021 76.36 77.52 76.00 77.16 3,402,192 +1.02(+1.34%)
Jul 15, 2021 75.11 76.17 75.02 76.14 3,209,863 +0.90(+1.20%)
Jul 14, 2021 74.42 75.54 74.12 75.24 2,661,852 +0.74(+0.99%)
Jul 13, 2021 75.27 75.48 74.30 74.50 2,066,267 -1.05(-1.39%)
Jul 12, 2021 75.25 75.64 74.86 75.55 2,327,576 +0.00(+0.00%)
Jul 09, 2021 76.05 76.07 74.99 75.55 2,163,319 -0.40(-0.53%)
Jul 08, 2021 75.46 76.21 75.30 75.95 2,527,677 +0.31(+0.41%)
Jul 07, 2021 75.20 75.94 74.89 75.64 2,280,951 +0.25(+0.33%)
Jul 06, 2021 74.46 75.41 74.05 75.39 3,562,084 +1.18(+1.59%)
Jul 02, 2021 74.29 74.49 73.65 74.21 1,831,390 +0.10(+0.13%)
Jul 01, 2021 73.69 74.42 73.11 74.11 2,500,972 +0.54(+0.73%)
Jun 30, 2021 73.57 73.84 73.28 73.57 2,818,415 +0.06(+0.08%)
Jun 29, 2021 74.80 75.24 73.31 73.51 3,312,502 -1.73(-2.30%)
Jun 28, 2021 75.29 75.68 75.00 75.24 2,047,900 +0.13(+0.17%)
Jun 25, 2021 74.35 75.12 74.23 75.11 2,469,162 +0.50(+0.67%)
Jun 24, 2021 74.54 74.93 74.11 74.61 2,854,434 +0.06(+0.08%)
Jun 23, 2021 75.43 75.46 74.28 74.55 2,482,209 -1.10(-1.45%)
Jun 22, 2021 75.73 76.35 75.56 75.65 2,734,268 -0.25(-0.33%)
Jun 21, 2021 75.01 76.12 74.59 75.90 3,640,097 +1.08(+1.44%)
Jun 18, 2021 76.42 76.42 74.74 74.82 7,225,721 -1.96(-2.55%)
Jun 17, 2021 76.27 77.25 76.04 76.78 4,510,359 +0.28(+0.37%)
Jun 16, 2021 78.40 78.50 76.45 76.50 3,916,265 -1.62(-2.07%)
Jun 15, 2021 78.30 78.49 77.94 78.12 3,630,897 -0.15(-0.19%)
Jun 14, 2021 77.41 78.29 77.25 78.27 3,357,113 +0.95(+1.23%)
Jun 11, 2021 77.26 77.37 76.74 77.32 2,205,639 -0.13(-0.17%)
Jun 10, 2021 76.71 77.57 76.44 77.45 2,936,218 +0.95(+1.24%)
Jun 09, 2021 76.10 76.62 75.82 76.50 2,882,330 +0.69(+0.91%)
Jun 08, 2021 76.59 76.66 75.28 75.81 3,616,911 -0.60(-0.79%)
Jun 07, 2021 76.50 76.56 76.08 76.41 3,168,870 -0.11(-0.14%)
Jun 04, 2021 76.89 77.24 76.32 76.52 3,357,111 -0.19(-0.25%)
Jun 03, 2021 75.55 77.03 75.31 76.71 3,859,531 +0.32(+0.42%)
Jun 02, 2021 75.76 76.84 75.52 76.39 3,554,349 +0.84(+1.11%)
Jun 01, 2021 76.26 76.39 75.09 75.55 3,410,388 -0.59(-0.77%)
May 28, 2021 75.94 76.33 75.79 76.14 4,708,032 +0.65(+0.86%)
May 27, 2021 75.94 76.15 75.36 75.49 5,900,167 -0.46(-0.61%)
May 26, 2021 75.95 76.24 75.45 75.95 3,428,749 -0.06(-0.08%)
May 25, 2021 76.98 77.10 75.47 76.01 5,383,350 -1.08(-1.40%)
May 24, 2021 78.47 78.58 77.07 77.09 3,694,956 -1.14(-1.46%)
May 21, 2021 77.50 78.27 77.35 78.23 5,472,358 +0.99(+1.28%)
May 20, 2021 77.07 77.96 76.79 77.24 3,390,663 +0.26(+0.34%)
May 19, 2021 77.02 77.21 76.25 76.98 3,388,956 -0.18(-0.23%)
May 18, 2021 77.31 77.63 76.81 77.16 3,807,214 -0.51(-0.66%)
May 17, 2021 78.18 78.84 77.61 77.67 3,120,488 -0.40(-0.51%)
May 14, 2021 78.65 79.14 78.05 78.07 3,334,283 -0.31(-0.40%)
May 13, 2021 77.15 79.00 76.82 78.38 2,797,115 +1.24(+1.61%)
May 12, 2021 78.61 78.64 77.09 77.14 3,249,100 -1.49(-1.89%)
May 11, 2021 79.84 80.16 78.30 78.63 4,546,479 -0.83(-1.04%)
May 10, 2021 78.71 79.96 78.31 79.46 4,242,608 +1.01(+1.29%)
May 07, 2021 78.49 79.22 78.04 78.45 2,671,436 -0.03(-0.04%)
May 06, 2021 78.22 78.64 77.58 78.48 3,356,897 +0.53(+0.68%)
May 05, 2021 78.01 79.42 77.44 77.95 4,169,152 -1.46(-1.84%)
May 04, 2021 80.31 80.56 79.00 79.41 3,691,744 -0.96(-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.