Dominion Resources (NY: D )

75.51 USD -0.23 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 74.60 75.27 74.03 74.07 4,717,798 -0.19(-0.26%)
Feb 27, 2018 75.94 76.24 74.25 74.26 4,134,632 -1.73(-2.28%)
Feb 26, 2018 75.65 76.16 75.40 75.99 2,970,617 +0.47(+0.62%)
Feb 23, 2018 73.65 75.58 73.51 75.52 2,055,756 +1.94(+2.64%)
Feb 22, 2018 73.36 73.58 2,449,074 +0.04(+0.05%)
Feb 21, 2018 74.67 75.29 73.51 73.54 3,821,669 -1.21(-1.62%)
Feb 20, 2018 75.51 75.81 74.39 74.75 4,264,770 -1.05(-1.39%)
Feb 16, 2018 75.80 75.80 75.80 0 +0.38(+0.50%)
Feb 15, 2018 74.48 75.42 74.19 75.42 3,122,274 +1.08(+1.45%)
Feb 14, 2018 74.73 74.92 74.04 74.34 2,885,764 -0.73(-0.97%)
Feb 13, 2018 75.00 75.50 74.31 75.07 3,395,217 -0.19(-0.25%)
Feb 12, 2018 74.40 75.58 73.61 75.26 4,418,478 +0.88(+1.18%)
Feb 09, 2018 73.42 75.05 73.05 74.38 4,629,068 +1.07(+1.46%)
Feb 08, 2018 73.40 74.45 73.08 73.31 4,079,979 -0.45(-0.61%)
Feb 07, 2018 73.98 74.85 73.41 73.76 4,908,433 -0.35(-0.47%)
Feb 06, 2018 74.20 74.44 72.80 74.11 6,910,208 -1.01(-1.34%)
Feb 05, 2018 75.65 76.26 74.74 75.12 4,644,735 -0.56(-0.74%)
Feb 02, 2018 75.59 76.72 75.24 75.68 3,528,869 -0.22(-0.29%)
Feb 01, 2018 76.46 76.59 75.19 75.90 4,069,538 -0.54(-0.71%)
Jan 31, 2018 75.63 76.60 75.14 76.44 7,018,436 +1.12(+1.49%)
Jan 30, 2018 74.72 75.92 74.70 75.32 4,798,292 +0.23(+0.31%)
Jan 29, 2018 75.61 75.97 74.62 75.09 4,829,419 -0.41(-0.54%)
Jan 26, 2018 76.54 76.76 75.11 75.50 5,245,224 -1.19(-1.55%)
Jan 25, 2018 75.60 76.78 75.55 76.69 3,915,307 +1.13(+1.50%)
Jan 24, 2018 75.67 76.00 75.31 75.56 5,275,719 -0.15(-0.20%)
Jan 23, 2018 75.00 76.03 74.92 75.71 5,204,203 +0.82(+1.09%)
Jan 22, 2018 75.01 75.58 74.76 74.89 4,393,794 -0.10(-0.13%)
Jan 19, 2018 75.04 75.16 74.43 74.99 6,529,907 +0.10(+0.13%)
Jan 18, 2018 75.52 75.61 74.32 74.89 6,801,100 -0.61(-0.81%)
Jan 17, 2018 75.50 75.75 75.01 75.50 4,976,827 +0.23(+0.31%)
Jan 16, 2018 76.11 76.34 75.00 75.27 9,056,524 -0.67(-0.88%)
Jan 12, 2018 75.94 75.94 75.94 0 -0.27(-0.35%)
Jan 11, 2018 76.59 76.90 75.96 76.21 3,545,878 +0.00(+0.00%)
Jan 10, 2018 76.98 77.05 75.75 76.21 3,978,101 -1.00(-1.30%)
Jan 09, 2018 78.05 78.15 77.08 77.21 3,484,434 -0.81(-1.04%)
Jan 08, 2018 77.11 78.55 76.76 78.02 5,569,953 +1.18(+1.54%)
Jan 05, 2018 77.40 77.70 76.43 76.84 5,758,343 +0.01(+0.01%)
Jan 04, 2018 77.30 78.14 76.44 76.83 7,128,718 -0.36(-0.47%)
Jan 03, 2018 77.00 78.45 76.25 77.19 14,587,234 -3.09(-3.85%)
Jan 02, 2018 81.20 81.67 80.01 80.28 2,163,551 -0.78(-0.96%)
Dec 29, 2017 81.06 81.06 81.06 0 -0.01(-0.01%)
Dec 28, 2017 80.92 81.11 80.65 81.07 1,338,337 +0.41(+0.51%)
Dec 27, 2017 80.40 80.84 80.30 80.66 1,742,834 +0.33(+0.41%)
Dec 26, 2017 80.65 81.15 80.26 80.33 1,581,467 -0.11(-0.14%)
Dec 22, 2017 80.80 81.01 80.44 80.44 1,755,310 -0.21(-0.26%)
Dec 21, 2017 80.50 81.25 80.11 80.65 2,516,347 +0.06(+0.07%)
Dec 20, 2017 81.68 81.69 80.57 80.59 2,241,413 -0.75(-0.92%)
Dec 19, 2017 82.96 83.22 81.27 81.34 2,445,621 -1.41(-1.70%)
Dec 18, 2017 85.11 85.30 82.70 82.75 3,343,865 -2.16(-2.54%)
Dec 15, 2017 84.53 85.26 83.90 84.91 5,872,652 +0.53(+0.63%)
Dec 14, 2017 84.34 84.73 83.73 84.38 2,202,632 +0.27(+0.32%)
Dec 13, 2017 83.74 84.73 83.43 84.11 2,460,927 +0.68(+0.82%)
Dec 12, 2017 83.43 84.83 83.39 83.43 2,409,715 -0.71(-0.84%)
Dec 11, 2017 83.69 84.21 83.27 84.14 1,988,921 +0.26(+0.31%)
Dec 08, 2017 83.47 83.88 83.20 83.88 1,477,749 +0.20(+0.24%)
Dec 07, 2017 83.64 83.76 82.92 83.68 1,979,556 +0.15(+0.18%)
Dec 06, 2017 83.33 83.70 82.98 83.53 1,709,827 +0.41(+0.49%)
Dec 05, 2017 83.65 83.71 82.47 83.12 1,986,270 -0.43(-0.51%)
Dec 04, 2017 83.48 83.98 83.39 83.55 2,036,035 -0.02(-0.02%)
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.