Skip to main content

Dominion Resources (NY: D )

49.19 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 69.67 70.47 68.88 69.58 4,045,162 -0.53(-0.75%)
Oct 29, 2020 69.11 71.40 68.58 70.11 6,131,341 +1.00(+1.44%)
Oct 28, 2020 70.34 71.02 69.02 69.11 3,909,146 -2.31(-3.24%)
Oct 27, 2020 70.62 72.15 70.50 71.43 4,795,663 +0.65(+0.92%)
Oct 26, 2020 69.67 71.12 69.67 70.78 4,692,672 +0.50(+0.71%)
Oct 23, 2020 70.75 70.92 69.74 70.28 2,755,583 -0.03(-0.05%)
Oct 22, 2020 69.46 70.42 69.37 70.31 2,473,474 +0.82(+1.18%)
Oct 21, 2020 70.33 70.41 69.41 69.49 3,953,310 -0.74(-1.05%)
Oct 20, 2020 70.56 70.89 69.91 70.22 3,695,815 +0.16(+0.22%)
Oct 19, 2020 70.71 71.01 69.85 70.07 2,995,013 -0.44(-0.63%)
Oct 16, 2020 70.15 71.21 70.15 70.51 3,799,347 +0.52(+0.74%)
Oct 15, 2020 69.35 70.39 69.16 69.99 3,451,031 -0.21(-0.30%)
Oct 14, 2020 70.92 71.02 70.01 70.20 2,280,885 -0.45(-0.64%)
Oct 13, 2020 70.86 71.06 69.78 70.65 4,587,065 -0.74(-1.03%)
Oct 12, 2020 70.83 71.88 70.76 71.38 2,662,155 +0.55(+0.78%)
Oct 09, 2020 71.29 71.57 70.49 70.83 3,103,004 -0.24(-0.34%)
Oct 08, 2020 70.31 71.86 70.02 71.07 3,588,871 +0.90(+1.28%)
Oct 07, 2020 70.34 70.59 69.66 70.17 2,479,142 -0.08(-0.11%)
Oct 06, 2020 69.60 70.81 69.18 70.25 4,184,051 +0.88(+1.27%)
Oct 05, 2020 68.94 69.89 68.60 69.37 3,376,697 +0.25(+0.36%)
Oct 02, 2020 67.88 69.76 67.44 69.11 4,054,746 +1.05(+1.54%)
Oct 01, 2020 68.43 68.75 67.53 68.07 5,651,588 -0.29(-0.43%)
Sep 30, 2020 67.90 68.62 67.67 68.36 4,254,959 +0.91(+1.35%)
Sep 29, 2020 67.87 68.33 67.11 67.45 4,068,757 +0.56(+0.84%)
Sep 28, 2020 66.79 67.92 66.74 66.89 3,552,545 +0.16(+0.23%)
Sep 25, 2020 65.66 66.78 65.64 66.73 3,174,243 +0.64(+0.97%)
Sep 24, 2020 65.97 66.72 65.22 66.09 3,752,014 +0.03(+0.05%)
Sep 23, 2020 67.09 67.27 65.97 66.06 6,278,165 -1.07(-1.59%)
Sep 22, 2020 67.67 68.55 66.96 67.12 5,474,993 -0.41(-0.60%)
Sep 21, 2020 67.31 67.81 66.58 67.53 7,028,658 +0.01(+0.01%)
Sep 18, 2020 68.58 69.42 67.29 67.52 7,492,239 -1.61(-2.33%)
Sep 17, 2020 70.41 71.04 68.81 69.13 5,838,258 -1.54(-2.18%)
Sep 16, 2020 70.20 71.15 69.98 70.67 4,393,743 +0.61(+0.87%)
Sep 15, 2020 70.09 71.38 69.73 70.07 4,558,439 +0.15(+0.21%)
Sep 14, 2020 69.31 70.28 69.16 69.92 3,968,856 +0.94(+1.37%)
Sep 11, 2020 68.33 69.28 68.11 68.98 4,406,208 +0.79(+1.16%)
Sep 10, 2020 68.64 69.03 67.76 68.19 4,311,822 -0.79(-1.14%)
Sep 09, 2020 68.26 69.83 68.16 68.98 5,791,973 +1.25(+1.84%)
Sep 08, 2020 67.75 68.18 66.94 67.73 3,628,577 -0.21(-0.31%)
Sep 04, 2020 68.56 68.76 67.27 67.94 3,823,940 -0.48(-0.70%)
Sep 03, 2020 68.28 69.07 67.87 68.41 5,263,193 +0.29(+0.42%)
Sep 02, 2020 66.78 68.64 66.75 68.13 4,493,476 +1.52(+2.29%)
Sep 01, 2020 66.48 67.05 66.30 66.60 3,926,642 -0.53(-0.79%)
Aug 31, 2020 66.76 67.61 66.63 67.13 5,228,863 +0.36(+0.54%)
Aug 28, 2020 66.76 66.90 66.21 66.77 3,496,215 +0.02(+0.03%)
Aug 27, 2020 67.17 67.54 66.64 66.76 3,901,911 -0.07(-0.10%)
Aug 26, 2020 66.83 67.19 66.41 66.83 3,164,706 -0.36(-0.54%)
Aug 25, 2020 67.83 67.83 66.90 67.19 2,962,184 -0.51(-0.76%)
Aug 24, 2020 67.36 67.74 66.84 67.70 2,423,235 +0.39(+0.58%)
Aug 21, 2020 66.58 67.46 66.22 67.31 4,456,059 +0.80(+1.21%)
Aug 20, 2020 66.42 67.01 66.34 66.50 2,843,364 -0.21(-0.31%)
Aug 19, 2020 67.06 67.17 66.57 66.71 2,992,661 -0.21(-0.31%)
Aug 18, 2020 67.34 67.62 66.57 66.91 3,996,783 -0.43(-0.64%)
Aug 17, 2020 67.13 67.87 66.84 67.34 3,212,000 -0.15(-0.22%)
Aug 14, 2020 67.86 68.02 67.29 67.49 2,415,441 -0.39(-0.58%)
Aug 13, 2020 67.66 68.11 67.43 67.88 3,105,171 -0.23(-0.34%)
Aug 12, 2020 67.44 68.91 67.32 68.11 4,580,594 +0.87(+1.30%)
Aug 11, 2020 68.75 68.91 67.12 67.24 4,617,298 -1.34(-1.95%)
Aug 10, 2020 69.09 69.26 68.38 68.57 3,725,807 -0.43(-0.62%)
Aug 07, 2020 67.79 69.41 67.77 69.00 4,062,424 +0.85(+1.24%)
Aug 06, 2020 67.92 68.37 67.57 68.15 3,178,386 -0.07(-0.10%)
Aug 05, 2020 69.33 69.33 67.58 68.22 3,671,537 -1.00(-1.45%)
Aug 04, 2020 68.56 69.53 68.51 69.22 3,583,321 +0.47(+0.68%)
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.