Skip to main content

Dominion Resources (NY: D )

57.41 -0.94 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.25 54.09 53.21 54.09 4,022,626 +0.88(+1.65%)
Sep 27, 2018 52.98 53.48 52.76 53.21 5,819,338 +0.25(+0.47%)
Sep 26, 2018 53.69 53.88 52.88 52.96 3,846,416 -0.56(-1.05%)
Sep 25, 2018 54.02 54.11 53.43 53.52 4,771,582 -0.41(-0.76%)
Sep 24, 2018 54.42 54.61 53.89 53.93 4,153,826 -0.59(-1.09%)
Sep 21, 2018 54.22 54.69 53.91 54.52 7,260,011 +0.41(+0.75%)
Sep 20, 2018 54.22 54.23 53.28 54.12 6,684,540 -0.23(-0.42%)
Sep 19, 2018 55.76 55.76 54.16 54.35 3,851,619 -1.00(-1.81%)
Sep 18, 2018 55.50 55.63 55.06 55.35 3,091,560 -0.05(-0.10%)
Sep 17, 2018 55.26 55.53 54.93 55.40 3,110,625 +0.10(+0.18%)
Sep 14, 2018 55.38 55.50 54.78 55.30 2,963,726 -0.25(-0.44%)
Sep 13, 2018 55.14 55.61 54.92 55.55 3,487,782 +0.47(+0.85%)
Sep 12, 2018 55.06 55.60 54.92 55.08 2,641,853 -0.02(-0.04%)
Sep 11, 2018 55.59 55.81 55.09 55.10 3,975,819 -0.52(-0.94%)
Sep 10, 2018 55.22 55.69 55.16 55.62 2,622,155 +0.63(+1.15%)
Sep 07, 2018 55.19 55.36 54.66 54.99 2,783,885 -0.61(-1.09%)
Sep 06, 2018 54.90 55.83 54.80 55.60 3,862,961 +0.49(+0.89%)
Sep 05, 2018 54.18 55.17 54.14 55.11 4,148,895 +0.93(+1.71%)
Sep 04, 2018 53.83 54.28 53.82 54.18 2,623,326 +0.35(+0.65%)
Aug 31, 2018 53.83 53.83 53.83 0 -0.16(-0.30%)
Aug 30, 2018 54.20 54.50 53.79 53.99 3,936,602 -0.14(-0.25%)
Aug 29, 2018 54.10 54.22 53.80 54.13 3,541,660 +0.24(+0.44%)
Aug 28, 2018 54.20 54.23 53.80 53.90 2,393,694 -0.30(-0.56%)
Aug 27, 2018 54.53 54.57 53.90 54.20 1,994,617 -0.30(-0.54%)
Aug 24, 2018 54.22 54.52 53.96 54.50 1,870,902 +0.43(+0.80%)
Aug 23, 2018 54.12 54.35 53.94 54.06 2,107,085 -0.17(-0.31%)
Aug 22, 2018 54.47 54.50 53.99 54.23 2,745,662 -0.25(-0.46%)
Aug 21, 2018 54.62 54.76 54.28 54.48 2,572,572 -0.12(-0.22%)
Aug 20, 2018 54.71 54.85 54.45 54.60 2,723,223 +0.02(+0.04%)
Aug 17, 2018 54.22 54.80 54.15 54.58 3,747,326 +0.47(+0.87%)
Aug 16, 2018 53.45 54.15 53.20 54.11 3,731,235 +0.67(+1.25%)
Aug 15, 2018 53.14 53.92 53.10 53.44 5,963,140 +0.45(+0.85%)
Aug 14, 2018 53.17 53.23 52.87 52.99 5,947,696 -0.12(-0.23%)
Aug 13, 2018 53.71 53.71 53.04 53.11 7,079,656 -0.66(-1.23%)
Aug 10, 2018 54.29 54.60 53.70 53.77 3,383,583 -0.26(-0.48%)
Aug 09, 2018 53.80 54.10 53.61 54.03 1,951,167 +0.24(+0.44%)
Aug 08, 2018 54.02 54.14 53.54 53.80 3,646,571 -0.27(-0.49%)
Aug 07, 2018 54.38 54.38 53.68 54.06 3,928,052 -0.52(-0.95%)
Aug 06, 2018 54.82 55.14 54.39 54.58 3,188,794 -0.28(-0.51%)
Aug 03, 2018 54.09 55.06 53.91 54.86 3,358,737 +0.75(+1.38%)
Aug 02, 2018 53.42 54.17 53.31 54.12 3,804,181 +0.62(+1.17%)
Aug 01, 2018 53.98 54.16 53.01 53.49 6,225,966 -1.06(-1.94%)
Jul 31, 2018 54.28 54.59 53.84 54.55 5,929,830 +0.40(+0.73%)
Jul 30, 2018 54.15 54.34 53.72 54.15 3,823,279 -0.05(-0.10%)
Jul 27, 2018 54.43 54.56 53.88 54.21 3,402,118 -0.18(-0.34%)
Jul 26, 2018 54.36 54.46 54.00 54.39 4,328,790 +0.36(+0.66%)
Jul 25, 2018 53.96 54.39 53.61 54.03 2,987,761 +0.09(+0.17%)
Jul 24, 2018 53.69 54.09 53.16 53.94 4,303,297 -0.06(-0.11%)
Jul 23, 2018 54.31 54.39 53.64 54.00 3,827,124 -0.21(-0.39%)
Jul 20, 2018 54.55 54.84 54.09 54.22 5,427,873 -0.56(-1.01%)
Jul 19, 2018 54.72 55.07 54.40 54.77 8,341,194 +1.56(+2.93%)
Jul 18, 2018 53.36 53.52 52.93 53.21 2,601,716 -0.33(-0.61%)
Jul 17, 2018 53.25 53.67 53.06 53.54 3,970,178 +0.38(+0.72%)
Jul 16, 2018 53.24 53.29 52.87 53.16 3,608,312 -0.08(-0.16%)
Jul 13, 2018 53.39 53.75 52.91 53.24 3,384,778 -0.05(-0.10%)
Jul 12, 2018 53.03 53.38 52.90 53.29 6,185,119 +0.38(+0.72%)
Jul 11, 2018 52.57 53.04 52.51 52.91 4,735,498 +0.37(+0.69%)
Jul 10, 2018 51.64 52.75 51.20 52.55 4,718,550 +0.76(+1.47%)
Jul 09, 2018 53.27 53.33 51.61 51.79 4,273,550 -1.48(-2.77%)
Jul 06, 2018 53.04 53.32 52.93 53.26 3,396,589 +0.21(+0.40%)
Jul 05, 2018 52.86 53.06 52.48 53.05 4,596,837 +0.33(+0.62%)
Jul 03, 2018 52.72 52.72 52.72 0 +0.65(+1.26%)
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.