Skip to main content

Dominion Resources (NY: D )

49.26 +0.74 (+1.52%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 61.62 61.95 59.44 59.55 8,691,162 -2.01(-3.27%)
Feb 25, 2021 62.04 62.52 61.50 61.56 4,217,942 -0.47(-0.76%)
Feb 24, 2021 62.65 62.79 61.83 62.04 4,358,687 -0.76(-1.21%)
Feb 23, 2021 62.61 63.45 62.17 62.79 5,301,613 +0.76(+1.22%)
Feb 22, 2021 62.01 62.21 61.36 62.04 5,629,490 +0.02(+0.03%)
Feb 19, 2021 63.42 63.44 61.95 62.02 3,797,486 -1.36(-2.15%)
Feb 18, 2021 62.90 64.03 62.82 63.38 4,208,266 +0.28(+0.44%)
Feb 17, 2021 61.92 63.15 61.83 63.10 4,287,265 +1.10(+1.77%)
Feb 16, 2021 62.58 62.69 61.76 62.00 5,195,334 -0.64(-1.03%)
Feb 12, 2021 63.39 64.49 62.43 62.65 5,582,595 -1.04(-1.63%)
Feb 11, 2021 63.64 64.07 63.45 63.68 3,156,135 -0.03(-0.04%)
Feb 10, 2021 64.13 64.17 63.31 63.71 4,301,204 -0.02(-0.03%)
Feb 09, 2021 64.49 64.64 63.65 63.73 2,647,958 -0.63(-0.98%)
Feb 08, 2021 64.19 64.38 63.82 64.35 3,451,177 +0.08(+0.12%)
Feb 05, 2021 63.58 64.61 63.25 64.28 3,454,919 +0.92(+1.44%)
Feb 04, 2021 63.24 63.60 62.87 63.36 2,491,308 +0.10(+0.17%)
Feb 03, 2021 63.20 63.60 63.06 63.26 3,504,505 -0.17(-0.27%)
Feb 02, 2021 63.34 64.23 62.87 63.43 4,498,293 +0.08(+0.12%)
Feb 01, 2021 63.76 64.15 63.15 63.35 3,992,474 -0.18(-0.29%)
Jan 29, 2021 63.10 64.14 62.58 63.53 4,968,361 +0.19(+0.30%)
Jan 28, 2021 63.75 64.76 63.33 63.34 3,583,369 -0.36(-0.56%)
Jan 27, 2021 63.85 64.89 63.44 63.70 5,342,946 -0.49(-0.76%)
Jan 26, 2021 64.43 64.49 63.67 64.19 3,893,283 +0.07(+0.11%)
Jan 25, 2021 62.81 64.22 62.70 64.12 4,654,031 +1.11(+1.76%)
Jan 22, 2021 62.19 63.18 62.07 63.01 4,764,382 +0.43(+0.68%)
Jan 21, 2021 62.20 62.78 61.85 62.58 3,654,378 +0.19(+0.31%)
Jan 20, 2021 61.63 62.53 61.42 62.39 4,073,944 +0.54(+0.87%)
Jan 19, 2021 62.93 62.93 61.83 61.85 4,211,251 -0.98(-1.55%)
Jan 15, 2021 61.89 63.00 61.63 62.83 3,909,342 +0.92(+1.49%)
Jan 14, 2021 63.01 63.03 61.89 61.91 3,970,509 -1.06(-1.69%)
Jan 13, 2021 62.54 63.27 62.12 62.97 5,005,282 +0.62(+0.99%)
Jan 12, 2021 63.54 63.63 61.73 62.35 4,357,654 -0.99(-1.57%)
Jan 11, 2021 63.62 64.01 62.79 63.34 3,384,081 -0.46(-0.72%)
Jan 08, 2021 63.88 63.93 63.32 63.81 3,988,616 +0.21(+0.33%)
Jan 07, 2021 65.02 65.20 63.60 63.60 4,732,457 -1.39(-2.15%)
Jan 06, 2021 64.09 65.79 63.54 64.99 4,717,568 +1.36(+2.14%)
Jan 05, 2021 64.59 64.68 63.33 63.63 3,975,717 -0.78(-1.20%)
Jan 04, 2021 65.43 65.43 64.04 64.41 3,413,580 -1.14(-1.74%)
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%)
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.