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 (%)
Jul 31, 2020 68.04 68.53 66.61 67.56 5,808,315 -0.41(-0.60%)
Jul 30, 2020 68.31 68.43 67.47 67.97 4,320,976 -0.62(-0.90%)
Jul 29, 2020 68.47 68.94 68.05 68.59 3,537,357 +0.17(+0.24%)
Jul 28, 2020 66.87 68.81 66.71 68.42 5,435,520 +1.53(+2.29%)
Jul 27, 2020 67.16 67.71 66.36 66.89 3,122,743 -0.16(-0.24%)
Jul 24, 2020 67.34 68.31 66.79 67.05 5,171,608 -0.15(-0.22%)
Jul 23, 2020 66.41 67.73 66.26 67.20 5,802,422 +0.87(+1.31%)
Jul 22, 2020 64.99 66.65 64.45 66.33 5,748,344 +1.12(+1.71%)
Jul 21, 2020 64.79 65.78 64.57 65.21 3,886,801 +0.55(+0.85%)
Jul 20, 2020 65.20 65.45 64.35 64.66 3,956,091 -0.86(-1.31%)
Jul 17, 2020 64.30 65.96 64.24 65.52 5,719,327 +1.36(+2.12%)
Jul 16, 2020 62.95 64.35 62.86 64.16 5,765,432 +1.25(+1.99%)
Jul 15, 2020 62.24 63.23 61.63 62.91 6,946,188 +1.28(+2.07%)
Jul 14, 2020 61.70 62.10 61.15 61.64 5,842,207 +0.20(+0.33%)
Jul 13, 2020 61.39 61.99 61.07 61.44 6,054,053 +0.08(+0.14%)
Jul 10, 2020 61.17 62.03 60.86 61.35 5,959,546 -0.16(-0.26%)
Jul 09, 2020 62.22 62.26 60.92 61.51 7,223,830 -1.21(-1.93%)
Jul 08, 2020 61.72 63.13 61.54 62.72 7,867,645 +0.83(+1.35%)
Jul 07, 2020 59.84 62.24 59.62 61.89 15,490,677 +0.53(+0.86%)
Jul 06, 2020 66.20 67.44 61.13 61.36 32,173,048 -7.59(-11.00%)
Jul 02, 2020 69.08 69.62 68.80 68.95 1,861,908 +0.28(+0.41%)
Jul 01, 2020 67.66 69.06 67.58 68.67 3,584,886 +0.98(+1.44%)
Jun 30, 2020 67.16 67.92 67.09 67.69 4,350,579 +0.48(+0.71%)
Jun 29, 2020 66.89 67.23 66.11 67.21 2,812,821 +0.78(+1.17%)
Jun 26, 2020 67.62 68.12 66.11 66.44 5,391,799 -1.22(-1.80%)
Jun 25, 2020 68.82 68.82 67.14 67.66 3,814,439 -1.20(-1.74%)
Jun 24, 2020 68.48 69.14 68.21 68.86 6,081,827 -0.18(-0.27%)
Jun 23, 2020 70.09 70.14 68.71 69.04 5,442,108 -0.38(-0.54%)
Jun 22, 2020 68.48 70.22 68.07 69.42 3,641,420 +1.28(+1.87%)
Jun 19, 2020 71.43 71.53 68.14 68.14 12,835,835 -2.34(-3.32%)
Jun 18, 2020 69.70 70.63 69.62 70.48 3,904,601 +0.32(+0.45%)
Jun 17, 2020 70.97 70.98 69.76 70.17 3,030,580 -0.64(-0.91%)
Jun 16, 2020 71.56 72.03 70.42 70.81 5,618,956 +0.73(+1.04%)
Jun 15, 2020 68.42 70.51 67.51 70.08 6,309,588 +0.75(+1.08%)
Jun 12, 2020 71.46 71.60 68.69 69.33 6,400,887 -0.72(-1.02%)
Jun 11, 2020 71.51 71.87 69.85 70.05 8,000,184 -2.49(-3.44%)
Jun 10, 2020 71.64 72.78 71.64 72.54 5,629,498 +0.96(+1.34%)
Jun 09, 2020 71.54 71.70 70.52 71.58 3,030,030 -0.46(-0.64%)
Jun 08, 2020 69.92 72.28 69.38 72.04 3,764,128 +1.76(+2.50%)
Jun 05, 2020 71.28 71.65 70.15 70.28 5,485,584 -0.56(-0.79%)
Jun 04, 2020 70.90 71.18 69.74 70.84 4,750,051 -0.48(-0.68%)
Jun 03, 2020 71.70 72.03 70.83 71.33 3,915,477 +0.21(+0.29%)
Jun 02, 2020 71.22 71.22 70.23 71.12 4,131,599 +0.28(+0.40%)
Jun 01, 2020 69.95 71.47 69.36 70.84 4,607,279 +0.73(+1.04%)
May 29, 2020 68.39 70.20 68.12 70.11 6,763,434 +1.08(+1.57%)
May 28, 2020 68.17 69.60 67.98 69.03 4,125,510 +1.77(+2.62%)
May 27, 2020 67.67 68.17 66.76 67.27 4,335,241 +0.61(+0.92%)
May 26, 2020 67.56 68.24 66.38 66.66 5,041,028 +0.26(+0.39%)
May 22, 2020 64.76 66.41 64.55 66.40 3,610,268 +1.58(+2.43%)
May 21, 2020 64.71 65.27 64.50 64.83 2,894,385 -0.12(-0.19%)
May 20, 2020 65.28 65.91 64.59 64.95 2,564,635 -0.07(-0.10%)
May 19, 2020 65.52 65.93 65.00 65.02 3,326,201 -0.84(-1.28%)
May 18, 2020 65.97 66.35 65.40 65.86 4,115,588 +1.34(+2.08%)
May 15, 2020 65.36 65.55 63.84 64.51 10,541,995 -1.16(-1.77%)
May 14, 2020 64.78 66.29 63.29 65.68 4,857,069 +0.51(+0.78%)
May 13, 2020 64.74 65.27 63.84 65.16 5,059,476 +0.05(+0.08%)
May 12, 2020 65.40 66.08 65.04 65.11 5,522,306 -0.24(-0.37%)
May 11, 2020 64.08 65.72 63.78 65.35 3,383,362 +0.69(+1.07%)
May 08, 2020 64.92 65.07 63.98 64.66 3,924,421 +0.25(+0.38%)
May 07, 2020 64.78 65.12 64.05 64.41 5,290,836 +0.31(+0.48%)
May 06, 2020 64.28 64.94 63.88 64.11 6,397,480 -0.17(-0.27%)
May 05, 2020 63.09 65.14 63.01 64.28 4,683,349 +1.77(+2.82%)
May 04, 2020 62.33 62.82 61.49 62.52 2,708,727 +0.16(+0.25%)
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.