Skip to main content

Dominion Resources (NY: D )

49.15 +0.62 (+1.29%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 65.55 65.55 65.55 2,213,250 +0.99(+1.54%)
Dec 30, 2020 64.19 64.80 64.08 64.55 2,213,250 +0.16(+0.24%)
Dec 29, 2020 64.47 64.90 64.05 64.40 4,266,246 +0.16(+0.24%)
Dec 28, 2020 64.94 65.13 64.09 64.24 3,631,831 -0.46(-0.71%)
Dec 24, 2020 64.54 64.77 64.10 64.70 1,221,698 +0.17(+0.26%)
Dec 23, 2020 64.50 65.26 64.39 64.54 3,163,379 +0.47(+0.73%)
Dec 22, 2020 64.95 64.99 63.97 64.07 7,173,193 -0.89(-1.37%)
Dec 21, 2020 65.00 65.20 64.35 64.96 8,020,617 -0.74(-1.13%)
Dec 18, 2020 65.92 66.39 65.44 65.70 17,409,744 -0.49(-0.74%)
Dec 17, 2020 66.37 66.84 66.01 66.18 5,105,706 +0.66(+1.01%)
Dec 16, 2020 66.48 66.91 65.50 65.52 5,452,084 -0.27(-0.41%)
Dec 15, 2020 65.45 65.98 64.96 65.79 4,494,129 +0.88(+1.36%)
Dec 14, 2020 65.71 65.83 64.83 64.91 4,765,521 -0.38(-0.59%)
Dec 11, 2020 64.42 65.41 64.42 65.30 4,466,213 +0.51(+0.79%)
Dec 10, 2020 65.38 65.64 64.47 64.78 7,370,231 +0.02(+0.03%)
Dec 09, 2020 65.03 65.23 63.77 64.76 9,189,867 -0.44(-0.67%)
Dec 08, 2020 65.91 66.07 65.02 65.20 10,036,848 -1.17(-1.76%)
Dec 07, 2020 65.97 66.56 65.68 66.37 7,216,896 +0.23(+0.34%)
Dec 04, 2020 68.38 68.66 66.05 66.14 7,155,808 -2.20(-3.21%)
Dec 03, 2020 69.23 69.43 68.20 68.34 3,961,054 -1.09(-1.57%)
Dec 02, 2020 69.22 69.76 68.68 69.43 4,243,689 +0.10(+0.15%)
Dec 01, 2020 68.54 70.15 68.40 69.32 7,354,771 +1.44(+2.13%)
Nov 30, 2020 68.22 69.02 67.80 67.88 9,734,171 -0.48(-0.70%)
Nov 27, 2020 68.68 68.81 67.78 68.36 2,374,380 -0.32(-0.47%)
Nov 25, 2020 69.04 69.29 67.76 68.67 4,494,139 +0.03(+0.04%)
Nov 24, 2020 68.92 69.17 68.40 68.65 6,082,200 +0.29(+0.42%)
Nov 23, 2020 68.21 68.81 67.75 68.36 6,687,351 +0.35(+0.51%)
Nov 20, 2020 68.92 69.66 67.93 68.02 5,698,443 -0.96(-1.39%)
Nov 19, 2020 69.96 70.05 68.73 68.98 7,107,820 -1.25(-1.79%)
Nov 18, 2020 73.06 73.08 70.07 70.23 5,876,815 -2.56(-3.52%)
Nov 17, 2020 73.79 74.50 72.72 72.79 4,414,957 -1.64(-2.21%)
Nov 16, 2020 74.37 74.57 73.60 74.43 4,274,941 +0.99(+1.34%)
Nov 13, 2020 73.66 74.12 73.27 73.45 3,208,546 +0.30(+0.41%)
Nov 12, 2020 73.74 74.02 72.47 73.15 4,147,901 -0.95(-1.28%)
Nov 11, 2020 74.37 75.09 73.72 74.10 3,007,714 -0.07(-0.09%)
Nov 10, 2020 73.15 74.37 72.77 74.17 5,119,451 +1.50(+2.07%)
Nov 09, 2020 74.04 75.20 72.57 72.66 5,530,383 +0.28(+0.38%)
Nov 06, 2020 72.09 73.50 71.73 72.39 4,686,897 +0.48(+0.67%)
Nov 05, 2020 71.13 73.12 70.85 71.90 4,873,695 +0.38(+0.53%)
Nov 04, 2020 71.69 73.59 71.43 71.52 4,357,335 -0.18(-0.25%)
Nov 03, 2020 71.59 72.86 71.09 71.70 5,262,736 +1.08(+1.53%)
Nov 02, 2020 70.00 71.04 69.12 70.62 3,899,958 +1.14(+1.64%)
Oct 30, 2020 69.57 70.36 68.78 69.48 4,051,154 -0.53(-0.75%)
Oct 29, 2020 69.01 71.30 68.48 70.01 6,140,423 +0.99(+1.44%)
Oct 28, 2020 70.23 70.91 68.92 69.01 3,914,937 -2.31(-3.24%)
Oct 27, 2020 70.52 72.04 70.40 71.32 4,802,767 +0.65(+0.92%)
Oct 26, 2020 69.57 71.02 69.57 70.67 4,699,624 +0.50(+0.71%)
Oct 23, 2020 70.65 70.82 69.63 70.17 2,759,664 -0.03(-0.05%)
Oct 22, 2020 69.36 70.32 69.26 70.21 2,477,138 +0.82(+1.18%)
Oct 21, 2020 70.22 70.31 69.31 69.38 3,959,166 -0.74(-1.05%)
Oct 20, 2020 70.46 70.79 69.81 70.12 3,701,290 +0.16(+0.22%)
Oct 19, 2020 70.60 70.91 69.75 69.96 2,999,450 -0.44(-0.63%)
Oct 16, 2020 70.05 71.11 70.05 70.40 3,804,974 +0.52(+0.74%)
Oct 15, 2020 69.25 70.29 69.06 69.89 3,456,143 -0.21(-0.30%)
Oct 14, 2020 70.81 70.91 69.90 70.09 2,284,263 -0.45(-0.64%)
Oct 13, 2020 70.75 70.96 69.68 70.54 4,593,860 -0.74(-1.03%)
Oct 12, 2020 70.72 71.77 70.66 71.28 2,666,099 +0.55(+0.78%)
Oct 09, 2020 71.18 71.46 70.39 70.72 3,107,600 -0.24(-0.34%)
Oct 08, 2020 70.21 71.75 69.91 70.97 3,594,187 +0.90(+1.28%)
Oct 07, 2020 70.24 70.48 69.56 70.07 2,482,815 -0.08(-0.11%)
Oct 06, 2020 69.50 70.71 69.08 70.15 4,190,249 +0.88(+1.27%)
Oct 05, 2020 68.84 69.78 68.50 69.26 3,381,699 +0.25(+0.36%)
Oct 02, 2020 67.78 69.66 67.34 69.01 4,060,752 +1.05(+1.54%)
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.