Skip to main content

Dominion Resources (NY: D )

57.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.60 67.04 66.11 66.33 3,491,768 -0.36(-0.54%)
Oct 28, 2021 66.43 66.87 66.29 66.69 2,807,984 +0.31(+0.46%)
Oct 27, 2021 67.07 67.29 66.36 66.39 2,755,126 -0.52(-0.78%)
Oct 26, 2021 66.80 66.91 2,837,278 +0.08(+0.12%)
Oct 25, 2021 67.27 67.50 66.79 66.83 2,579,259 -0.69(-1.02%)
Oct 22, 2021 67.74 67.92 67.27 67.52 2,461,664 +0.00(+0.00%)
Oct 21, 2021 67.07 67.98 66.97 67.52 4,324,021 +0.61(+0.91%)
Oct 20, 2021 65.92 67.15 65.85 66.91 3,885,668 +1.20(+1.82%)
Oct 19, 2021 64.26 65.91 63.98 65.71 5,869,591 +2.85(+4.53%)
Oct 18, 2021 63.28 63.47 62.63 62.87 3,412,885 -1.00(-1.56%)
Oct 15, 2021 64.50 64.52 63.68 63.86 3,112,600 -0.48(-0.75%)
Oct 14, 2021 64.21 64.95 63.96 64.34 3,563,545 +0.24(+0.38%)
Oct 13, 2021 63.35 64.15 63.06 64.10 3,574,993 +0.74(+1.17%)
Oct 12, 2021 62.98 63.66 62.91 63.35 2,542,174 +0.35(+0.55%)
Oct 11, 2021 63.35 63.57 62.77 63.01 3,184,429 -0.51(-0.80%)
Oct 08, 2021 64.35 64.66 63.46 63.51 3,388,206 -1.00(-1.56%)
Oct 07, 2021 64.74 65.57 64.47 64.52 3,451,720 -0.28(-0.43%)
Oct 06, 2021 63.54 64.81 63.18 64.80 4,124,137 +1.21(+1.91%)
Oct 05, 2021 64.02 64.78 63.56 63.58 5,564,522 -0.50(-0.78%)
Oct 04, 2021 63.48 64.26 63.08 64.08 4,626,806 +0.93(+1.47%)
Oct 01, 2021 64.27 64.28 63.05 63.15 4,353,456 -0.64(-1.00%)
Sep 30, 2021 65.16 65.22 63.72 63.79 4,931,541 -1.16(-1.79%)
Sep 29, 2021 63.95 65.36 63.82 64.95 2,993,056 +1.06(+1.65%)
Sep 28, 2021 64.39 64.53 63.62 63.90 3,701,310 -0.59(-0.91%)
Sep 27, 2021 65.29 65.87 64.39 64.48 3,321,844 -0.67(-1.03%)
Sep 24, 2021 65.00 65.53 64.80 65.15 3,534,095 +0.28(+0.43%)
Sep 23, 2021 65.52 65.84 64.74 64.87 4,613,792 -0.51(-0.77%)
Sep 22, 2021 65.13 65.61 64.66 65.38 3,849,783 +0.29(+0.44%)
Sep 21, 2021 65.18 65.82 64.80 65.09 3,682,066 -0.08(-0.12%)
Sep 20, 2021 64.74 65.90 64.48 65.17 5,203,542 +0.42(+0.65%)
Sep 17, 2021 65.30 65.71 64.72 64.75 8,691,811 -0.71(-1.08%)
Sep 16, 2021 65.96 66.30 65.17 65.46 4,031,744 -0.54(-0.82%)
Sep 15, 2021 66.36 66.79 65.97 66.00 3,466,804 -0.52(-0.79%)
Sep 14, 2021 67.02 67.29 66.30 66.53 3,653,549 -0.34(-0.51%)
Sep 13, 2021 67.98 67.53 66.70 66.87 3,586,544 -0.66(-0.98%)
Sep 10, 2021 68.50 68.50 67.29 67.53 3,809,863 -1.01(-1.48%)
Sep 09, 2021 67.78 68.94 67.61 68.54 5,144,641 +0.54(+0.80%)
Sep 08, 2021 66.74 68.25 66.50 68.00 3,700,985 +1.15(+1.73%)
Sep 07, 2021 68.23 68.23 66.79 66.85 4,175,210 -1.62(-2.37%)
Sep 03, 2021 68.93 69.58 68.29 68.47 2,443,111 -0.45(-0.65%)
Sep 02, 2021 68.56 69.02 68.56 68.92 2,373,241 +0.47(+0.69%)
Sep 01, 2021 67.52 68.55 67.44 68.45 3,610,185 +0.99(+1.46%)
Aug 31, 2021 67.49 68.01 67.11 67.46 5,032,382 -0.40(-0.59%)
Aug 30, 2021 67.76 68.13 67.50 67.86 2,477,459 +0.10(+0.14%)
Aug 27, 2021 68.08 68.22 67.62 67.76 3,627,370 -0.23(-0.33%)
Aug 26, 2021 67.91 68.11 67.45 67.99 2,504,060 -0.10(-0.14%)
Aug 25, 2021 67.90 68.21 67.61 68.08 3,025,639 +0.02(+0.03%)
Aug 24, 2021 68.46 68.51 67.91 68.07 3,301,028 -0.38(-0.56%)
Aug 23, 2021 69.24 69.26 68.38 68.45 4,783,162 -0.93(-1.34%)
Aug 20, 2021 68.67 69.41 68.20 69.38 4,318,818 +0.86(+1.25%)
Aug 19, 2021 67.82 68.73 67.49 68.52 4,760,795 +0.94(+1.38%)
Aug 18, 2021 68.14 68.23 67.21 67.58 3,351,201 -0.55(-0.81%)
Aug 17, 2021 68.00 68.30 67.46 68.14 2,592,294 +0.14(+0.20%)
Aug 16, 2021 67.54 68.33 67.34 68.00 3,557,907 +0.65(+0.97%)
Aug 13, 2021 67.14 67.56 66.82 67.35 2,945,702 +0.30(+0.45%)
Aug 12, 2021 66.58 67.17 66.52 67.04 3,675,621 +0.37(+0.56%)
Aug 11, 2021 66.07 66.82 65.99 66.67 4,522,205 +0.42(+0.64%)
Aug 10, 2021 65.91 66.62 65.61 66.25 4,536,869 +0.38(+0.58%)
Aug 09, 2021 65.86 66.04 65.28 65.87 3,497,856 +0.00(+0.00%)
Aug 06, 2021 65.87 66.19 65.53 65.87 3,433,316 -0.07(-0.11%)
Aug 05, 2021 65.56 65.98 65.11 65.93 2,906,799 +0.53(+0.81%)
Aug 04, 2021 65.00 65.44 64.51 65.41 3,271,583 -0.03(-0.04%)
Aug 03, 2021 65.46 66.19 65.11 65.43 3,112,311 +0.13(+0.20%)
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.